diff --git a/data/ASML_full.json b/data/ASML_full.json
index d48382d8d..2ae976236 100644
--- a/data/ASML_full.json
+++ b/data/ASML_full.json
@@ -1 +1 @@
-[{"date":"2023-07-18","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7123,"close":724.75,"high":727.45,"low":715.66,"open":722.53,"volume":963600},{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000},{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-24","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":7003,"close":595.85,"high":598.68,"low":567.28,"open":575.33,"volume":1025800},{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900},{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100}]},{"date":"2022-10-18","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":6937,"close":431.68,"high":435.51,"low":421.02,"open":423.6,"volume":1452400},{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800},{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700}]},{"date":"2022-07-19","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":6873,"close":449.83,"high":457.96,"low":443.46,"open":455.3,"volume":1570200},{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000},{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600}]},{"date":"2022-04-19","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":6811,"close":667.73,"high":677.19,"low":661.83,"open":675.29,"volume":739400},{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800},{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300}]},{"date":"2022-01-18","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":6748,"close":796.14,"high":805.28,"low":795.88,"open":801.51,"volume":236400},{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500},{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000}]},{"date":"2021-10-19","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":6686,"close":712.94,"high":730.16,"low":709.03,"open":728.9,"volume":1663500},{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600},{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800}]},{"date":"2021-07-20","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625232600,"date":"2021-07-02","index":6622,"close":687.54,"high":689.87,"low":683.7,"open":688.49,"volume":449700},{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300}],"post":[{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600},{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700}]},{"date":"2021-04-20","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":6559,"close":640.49,"high":653,"low":638.03,"open":651.65,"volume":1529800},{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000},{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800}]},{"date":"2021-01-19","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":6496,"close":487.72,"high":490.52,"low":483.45,"open":490,"volume":312700},{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000},{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600}]},{"date":"2020-10-13","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-14","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":6366,"close":361.76,"high":368.2,"low":361,"open":367.43,"volume":493000},{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100},{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000}]},{"date":"2020-04-14","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":6303,"close":252.62,"high":263.71,"low":251.81,"open":262.21,"volume":1518300},{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600},{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000}]},{"date":"2020-01-21","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":6245,"close":297.95,"high":300.75,"low":297.66,"open":298.04,"volume":410800},{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000},{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300}]},{"date":"2019-10-15","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":6179,"close":248.42,"high":249.41,"low":244.82,"open":244.98,"volume":495000},{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400},{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900}]},{"date":"2019-07-17","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":6116,"close":214.97,"high":216.59,"low":212.97,"open":215.97,"volume":634200},{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400},{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500}]},{"date":"2019-04-16","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":6053,"close":192.48,"high":193,"low":190.76,"open":191.24,"volume":647500},{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200},{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200}]},{"date":"2019-01-22","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5994,"close":154.07,"high":154.96,"low":150.04,"open":150.65,"volume":589500},{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500},{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800}]},{"date":"2018-10-16","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":5929,"close":190.08,"high":192.52,"low":189.51,"open":190.87,"volume":513900},{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600},{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-17","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":5802,"close":193.05,"high":199.16,"low":190.63,"open":197.47,"volume":705200},{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000},{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200}]},{"date":"2018-01-16","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":5739,"close":174.2,"high":174.71,"low":173.66,"open":174.11,"volume":402100},{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900},{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900}]},{"date":"2017-10-17","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":5678,"close":170.7,"high":171.76,"low":169.78,"open":170.39,"volume":585700},{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300},{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400}]},{"date":"2017-07-18","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":5614,"close":130.31,"high":131.48,"low":129.88,"open":131.11,"volume":899500},{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200},{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600}]},{"date":"2017-04-18","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":5551,"close":132.8,"high":133.19,"low":132.12,"open":132.27,"volume":535400},{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700},{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700}]},{"date":"2017-01-17","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":5488,"close":111.16,"high":111.37,"low":110.7,"open":110.97,"volume":754900},{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400},{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700}]},{"date":"2016-10-18","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":5427,"close":108.93,"high":109.61,"low":108.54,"open":109.36,"volume":416800},{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700},{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-19","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":5300,"close":101.63,"high":102.6,"low":101.56,"open":102.14,"volume":861500},{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800},{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700}]},{"date":"2016-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5237,"close":88.77,"high":90.15,"low":88.77,"open":89.99,"volume":433800},{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400},{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-14","estimated":1,"reported":1.17,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":5044,"close":101.86,"high":102.12,"low":99.95,"open":99.99,"volume":1260200},{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300},{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200}]},{"date":"2015-01-20","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":4986,"close":107.4,"high":108.41,"low":106.58,"open":107.67,"volume":394000},{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000},{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.05,"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}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"1997-07-30","estimated":0.21,"reported":0.21,"pre":[{"timestamp":868973400,"date":"1997-07-15","index":590,"close":15.33,"high":15.35,"low":14.88,"open":15.26,"volume":3265600},{"timestamp":869059800,"date":"1997-07-16","index":591,"close":15.94,"high":16.45,"low":15.21,"open":16.38,"volume":6841600},{"timestamp":869146200,"date":"1997-07-17","index":592,"close":14.89,"high":15,"low":14.3,"open":14.46,"volume":11444267},{"timestamp":869232600,"date":"1997-07-18","index":593,"close":13.82,"high":14.81,"low":13.8,"open":14.81,"volume":7041067},{"timestamp":869491800,"date":"1997-07-21","index":594,"close":14.27,"high":14.74,"low":13.9,"open":13.97,"volume":5534400},{"timestamp":869578200,"date":"1997-07-22","index":595,"close":15.19,"high":15.33,"low":14.34,"open":14.34,"volume":3726933},{"timestamp":869664600,"date":"1997-07-23","index":596,"close":16.69,"high":16.88,"low":15.87,"open":16.62,"volume":9324267},{"timestamp":869751000,"date":"1997-07-24","index":597,"close":16.17,"high":16.45,"low":15.9,"open":16.17,"volume":5478933},{"timestamp":869837400,"date":"1997-07-25","index":598,"close":16.17,"high":16.31,"low":15.82,"open":16.15,"volume":1480533},{"timestamp":870096600,"date":"1997-07-28","index":599,"close":15.96,"high":16.08,"low":15.84,"open":16.08,"volume":3107733},{"timestamp":870183000,"date":"1997-07-29","index":600,"close":15.3,"high":15.75,"low":15.16,"open":15.75,"volume":2237333}],"post":[{"timestamp":870269400,"date":"1997-07-30","index":601,"close":15.14,"high":15.63,"low":14.91,"open":14.93,"volume":4264533},{"timestamp":870355800,"date":"1997-07-31","index":602,"close":15.19,"high":15.45,"low":15.09,"open":15.45,"volume":1638400},{"timestamp":870442200,"date":"1997-08-01","index":603,"close":15.7,"high":15.87,"low":14.77,"open":15.12,"volume":3018667},{"timestamp":870701400,"date":"1997-08-04","index":604,"close":15.81,"high":15.98,"low":15.35,"open":15.52,"volume":2946133},{"timestamp":870787800,"date":"1997-08-05","index":605,"close":16.38,"high":16.64,"low":15.8,"open":16.01,"volume":3129067},{"timestamp":870874200,"date":"1997-08-06","index":606,"close":16.24,"high":16.45,"low":16.08,"open":16.45,"volume":1400533},{"timestamp":870960600,"date":"1997-08-07","index":607,"close":15.63,"high":16.38,"low":15.49,"open":16.38,"volume":1373867},{"timestamp":871047000,"date":"1997-08-08","index":608,"close":15.11,"high":15.63,"low":14.72,"open":15.52,"volume":5354133},{"timestamp":871306200,"date":"1997-08-11","index":609,"close":15.05,"high":15.45,"low":14.81,"open":15.28,"volume":3899733},{"timestamp":871392600,"date":"1997-08-12","index":610,"close":15.21,"high":15.45,"low":15.09,"open":15.19,"volume":3294400},{"timestamp":871479000,"date":"1997-08-13","index":611,"close":17.13,"high":17.3,"low":15.35,"open":15.38,"volume":8051733}]},{"date":"1997-01-27","estimated":0.24,"reported":0.24,"pre":[{"timestamp":852906600,"date":"1997-01-10","index":462,"close":5.17,"high":5.17,"low":5.09,"open":5.14,"volume":324267},{"timestamp":853165800,"date":"1997-01-13","index":463,"close":5.16,"high":5.16,"low":5.09,"open":5.16,"volume":801067},{"timestamp":853252200,"date":"1997-01-14","index":464,"close":5.32,"high":5.41,"low":5.13,"open":5.16,"volume":2939733},{"timestamp":853338600,"date":"1997-01-15","index":465,"close":5.63,"high":5.67,"low":5.44,"open":5.53,"volume":1626667},{"timestamp":853425000,"date":"1997-01-16","index":466,"close":5.78,"high":5.8,"low":5.59,"open":5.59,"volume":3198933},{"timestamp":853511400,"date":"1997-01-17","index":467,"close":5.67,"high":5.68,"low":5.6,"open":5.63,"volume":1774933},{"timestamp":853770600,"date":"1997-01-20","index":468,"close":5.66,"high":5.71,"low":5.6,"open":5.66,"volume":1528533},{"timestamp":853857000,"date":"1997-01-21","index":469,"close":5.77,"high":5.86,"low":5.48,"open":5.48,"volume":2762667},{"timestamp":853943400,"date":"1997-01-22","index":470,"close":5.72,"high":5.75,"low":5.66,"open":5.74,"volume":2714667},{"timestamp":854029800,"date":"1997-01-23","index":471,"close":5.8,"high":5.89,"low":5.41,"open":5.41,"volume":8562133},{"timestamp":854116200,"date":"1997-01-24","index":472,"close":6.28,"high":6.42,"low":5.99,"open":6.05,"volume":6046933}],"post":[{"timestamp":854375400,"date":"1997-01-27","index":473,"close":6.25,"high":6.3,"low":6.23,"open":6.3,"volume":7531733},{"timestamp":854461800,"date":"1997-01-28","index":474,"close":6.35,"high":6.49,"low":6.14,"open":6.14,"volume":5196800},{"timestamp":854548200,"date":"1997-01-29","index":475,"close":6.36,"high":6.36,"low":6.32,"open":6.35,"volume":909867},{"timestamp":854634600,"date":"1997-01-30","index":476,"close":6.47,"high":6.47,"low":6.33,"open":6.38,"volume":4267733},{"timestamp":854721000,"date":"1997-01-31","index":477,"close":6.86,"high":6.91,"low":6.6,"open":6.6,"volume":2830933},{"timestamp":854980200,"date":"1997-02-03","index":478,"close":7.01,"high":7.05,"low":6.94,"open":7.05,"volume":3002667},{"timestamp":855066600,"date":"1997-02-04","index":479,"close":6.87,"high":6.96,"low":6.8,"open":6.81,"volume":3292800},{"timestamp":855153000,"date":"1997-02-05","index":480,"close":6.45,"high":6.75,"low":6.45,"open":6.63,"volume":2821333},{"timestamp":855239400,"date":"1997-02-06","index":481,"close":6.43,"high":6.47,"low":6.28,"open":6.39,"volume":2731733},{"timestamp":855325800,"date":"1997-02-07","index":482,"close":6.61,"high":6.63,"low":6.54,"open":6.54,"volume":2090667},{"timestamp":855585000,"date":"1997-02-10","index":483,"close":6.56,"high":6.59,"low":6.54,"open":6.57,"volume":1483733}]},{"date":"1996-08-14","estimated":0.21,"reported":0.22,"pre":[{"timestamp":838733400,"date":"1996-07-30","index":348,"close":3.47,"high":3.47,"low":3.4,"open":3.47,"volume":985600},{"timestamp":838819800,"date":"1996-07-31","index":349,"close":3.54,"high":3.54,"low":3.42,"open":3.47,"volume":2465067},{"timestamp":838906200,"date":"1996-08-01","index":350,"close":3.64,"high":3.68,"low":3.52,"open":3.56,"volume":1517867},{"timestamp":838992600,"date":"1996-08-02","index":351,"close":3.75,"high":3.77,"low":3.66,"open":3.66,"volume":379733},{"timestamp":839251800,"date":"1996-08-05","index":352,"close":3.77,"high":3.8,"low":3.75,"open":3.75,"volume":344533},{"timestamp":839338200,"date":"1996-08-06","index":353,"close":3.66,"high":3.7,"low":3.66,"open":3.68,"volume":104533},{"timestamp":839424600,"date":"1996-08-07","index":354,"close":3.81,"high":3.82,"low":3.69,"open":3.69,"volume":317867},{"timestamp":839511000,"date":"1996-08-08","index":355,"close":3.87,"high":3.87,"low":3.77,"open":3.8,"volume":1412267},{"timestamp":839597400,"date":"1996-08-09","index":356,"close":3.77,"high":3.81,"low":3.74,"open":3.76,"volume":529067},{"timestamp":839856600,"date":"1996-08-12","index":357,"close":3.57,"high":3.68,"low":3.54,"open":3.68,"volume":149333},{"timestamp":839943000,"date":"1996-08-13","index":358,"close":3.55,"high":3.56,"low":3.49,"open":3.56,"volume":226133}],"post":[{"timestamp":840029400,"date":"1996-08-14","index":359,"close":3.54,"high":3.55,"low":3.48,"open":3.49,"volume":134400},{"timestamp":840115800,"date":"1996-08-15","index":360,"close":3.49,"high":3.52,"low":3.41,"open":3.48,"volume":636800},{"timestamp":840202200,"date":"1996-08-16","index":361,"close":3.45,"high":3.49,"low":3.43,"open":3.46,"volume":566400},{"timestamp":840461400,"date":"1996-08-19","index":362,"close":3.54,"high":3.56,"low":3.49,"open":3.49,"volume":322133},{"timestamp":840547800,"date":"1996-08-20","index":363,"close":3.59,"high":3.63,"low":3.52,"open":3.59,"volume":1205333},{"timestamp":840634200,"date":"1996-08-21","index":364,"close":3.53,"high":3.59,"low":3.52,"open":3.55,"volume":1035733},{"timestamp":840720600,"date":"1996-08-22","index":365,"close":3.59,"high":3.61,"low":3.54,"open":3.54,"volume":596267},{"timestamp":840807000,"date":"1996-08-23","index":366,"close":3.59,"high":3.59,"low":3.54,"open":3.54,"volume":19200},{"timestamp":841066200,"date":"1996-08-26","index":367,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":150400},{"timestamp":841152600,"date":"1996-08-27","index":368,"close":3.6,"high":3.61,"low":3.54,"open":3.61,"volume":617600},{"timestamp":841239000,"date":"1996-08-28","index":369,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":502400}]},{"date":"1996-02-14","estimated":0.13,"reported":0.21,"pre":[{"timestamp":823012200,"date":"1996-01-30","index":222,"close":4.15,"high":4.24,"low":4.13,"open":4.2,"volume":1269333},{"timestamp":823098600,"date":"1996-01-31","index":223,"close":4.2,"high":4.2,"low":4.11,"open":4.17,"volume":408533},{"timestamp":823185000,"date":"1996-02-01","index":224,"close":4.34,"high":4.35,"low":4.03,"open":4.17,"volume":1689600},{"timestamp":823271400,"date":"1996-02-02","index":225,"close":4.34,"high":4.34,"low":4.24,"open":4.24,"volume":820267},{"timestamp":823530600,"date":"1996-02-05","index":226,"close":4.36,"high":4.43,"low":4.29,"open":4.37,"volume":5460267},{"timestamp":823617000,"date":"1996-02-06","index":227,"close":4.27,"high":4.38,"low":4.27,"open":4.27,"volume":1521067},{"timestamp":823703400,"date":"1996-02-07","index":228,"close":4.15,"high":4.34,"low":4.13,"open":4.27,"volume":855467},{"timestamp":823789800,"date":"1996-02-08","index":229,"close":4.41,"high":4.52,"low":4.31,"open":4.52,"volume":2496000},{"timestamp":823876200,"date":"1996-02-09","index":230,"close":4.36,"high":4.48,"low":4.36,"open":4.48,"volume":359467},{"timestamp":824135400,"date":"1996-02-12","index":231,"close":4.49,"high":4.54,"low":4.31,"open":4.31,"volume":3566933},{"timestamp":824221800,"date":"1996-02-13","index":232,"close":4.31,"high":4.45,"low":4.31,"open":4.36,"volume":696533}],"post":[{"timestamp":824308200,"date":"1996-02-14","index":233,"close":4.31,"high":4.35,"low":4.22,"open":4.34,"volume":2064000},{"timestamp":824394600,"date":"1996-02-15","index":234,"close":4.1,"high":4.23,"low":4.01,"open":4.22,"volume":2172800},{"timestamp":824481000,"date":"1996-02-16","index":235,"close":4.2,"high":4.29,"low":4.18,"open":4.22,"volume":2168533},{"timestamp":824826600,"date":"1996-02-20","index":236,"close":4.73,"high":4.9,"low":4.68,"open":4.69,"volume":3281067},{"timestamp":824913000,"date":"1996-02-21","index":237,"close":4.95,"high":4.97,"low":4.83,"open":4.85,"volume":2778667},{"timestamp":824999400,"date":"1996-02-22","index":238,"close":4.89,"high":4.97,"low":4.85,"open":4.95,"volume":2236800},{"timestamp":825085800,"date":"1996-02-23","index":239,"close":4.85,"high":4.92,"low":4.78,"open":4.85,"volume":1942400},{"timestamp":825345000,"date":"1996-02-26","index":240,"close":4.83,"high":4.86,"low":4.8,"open":4.85,"volume":647467},{"timestamp":825431400,"date":"1996-02-27","index":241,"close":4.55,"high":4.76,"low":4.52,"open":4.76,"volume":2971733},{"timestamp":825517800,"date":"1996-02-28","index":242,"close":4.34,"high":4.59,"low":4.31,"open":4.46,"volume":4777600},{"timestamp":825604200,"date":"1996-02-29","index":243,"close":4.55,"high":4.59,"low":4.48,"open":4.48,"volume":3537067}]},{"date":"1995-08-30","estimated":0.11,"reported":0.11,"pre":[{"timestamp":808493400,"date":"1995-08-15","index":106,"close":4.64,"high":4.71,"low":4.57,"open":4.69,"volume":2008533},{"timestamp":808579800,"date":"1995-08-16","index":107,"close":4.92,"high":5,"low":4.73,"open":4.82,"volume":1257600},{"timestamp":808666200,"date":"1995-08-17","index":108,"close":4.91,"high":4.99,"low":4.9,"open":4.9,"volume":1553067},{"timestamp":808752600,"date":"1995-08-18","index":109,"close":4.9,"high":4.97,"low":4.9,"open":4.97,"volume":48000},{"timestamp":809011800,"date":"1995-08-21","index":110,"close":4.49,"high":4.89,"low":4.49,"open":4.88,"volume":635733},{"timestamp":809098200,"date":"1995-08-22","index":111,"close":4.57,"high":4.57,"low":4.37,"open":4.5,"volume":1515733},{"timestamp":809184600,"date":"1995-08-23","index":112,"close":4.65,"high":4.76,"low":4.55,"open":4.63,"volume":1265067},{"timestamp":809271000,"date":"1995-08-24","index":113,"close":4.57,"high":4.65,"low":4.52,"open":4.65,"volume":296533},{"timestamp":809357400,"date":"1995-08-25","index":114,"close":4.59,"high":4.65,"low":4.57,"open":4.65,"volume":1763200},{"timestamp":809616600,"date":"1995-08-28","index":115,"close":4.52,"high":4.66,"low":4.52,"open":4.57,"volume":1109333},{"timestamp":809703000,"date":"1995-08-29","index":116,"close":4.41,"high":4.58,"low":4.27,"open":4.51,"volume":2538667}],"post":[{"timestamp":809789400,"date":"1995-08-30","index":117,"close":4.38,"high":4.52,"low":4.37,"open":4.45,"volume":983467},{"timestamp":809875800,"date":"1995-08-31","index":118,"close":4.42,"high":4.46,"low":4.38,"open":4.41,"volume":668800},{"timestamp":809962200,"date":"1995-09-01","index":119,"close":4.55,"high":4.58,"low":4.48,"open":4.48,"volume":336000},{"timestamp":810307800,"date":"1995-09-05","index":120,"close":4.84,"high":4.84,"low":4.57,"open":4.57,"volume":726400},{"timestamp":810394200,"date":"1995-09-06","index":121,"close":4.85,"high":4.93,"low":4.78,"open":4.89,"volume":1463467},{"timestamp":810480600,"date":"1995-09-07","index":122,"close":4.84,"high":4.91,"low":4.8,"open":4.85,"volume":619733},{"timestamp":810567000,"date":"1995-09-08","index":123,"close":4.83,"high":4.89,"low":4.78,"open":4.8,"volume":52267},{"timestamp":810826200,"date":"1995-09-11","index":124,"close":5.06,"high":5.16,"low":4.78,"open":4.78,"volume":803200},{"timestamp":810912600,"date":"1995-09-12","index":125,"close":4.92,"high":5.24,"low":4.88,"open":5.13,"volume":516267},{"timestamp":810999000,"date":"1995-09-13","index":126,"close":4.86,"high":4.98,"low":4.86,"open":4.91,"volume":872533},{"timestamp":811085400,"date":"1995-09-14","index":127,"close":4.83,"high":4.86,"low":4.77,"open":4.86,"volume":233600}]}]
+[{"date":"2023-07-18","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7123,"close":724.75,"high":727.45,"low":715.66,"open":722.53,"volume":963600},{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000},{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-24","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":7003,"close":595.85,"high":598.68,"low":567.28,"open":575.33,"volume":1025800},{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900},{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100}]},{"date":"2022-10-18","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":6937,"close":431.68,"high":435.51,"low":421.02,"open":423.6,"volume":1452400},{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800},{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700}]},{"date":"2022-07-19","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":6873,"close":449.83,"high":457.96,"low":443.46,"open":455.3,"volume":1570200},{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000},{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600}]},{"date":"2022-04-19","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":6811,"close":667.73,"high":677.19,"low":661.83,"open":675.29,"volume":739400},{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800},{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300}]},{"date":"2022-01-18","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":6748,"close":796.14,"high":805.28,"low":795.88,"open":801.51,"volume":236400},{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500},{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000}]},{"date":"2021-10-19","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":6686,"close":712.94,"high":730.16,"low":709.03,"open":728.9,"volume":1663500},{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600},{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800}]},{"date":"2021-07-20","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625232600,"date":"2021-07-02","index":6622,"close":687.54,"high":689.87,"low":683.7,"open":688.49,"volume":449700},{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300}],"post":[{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600},{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700}]},{"date":"2021-04-20","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":6559,"close":640.49,"high":653,"low":638.03,"open":651.65,"volume":1529800},{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000},{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800}]},{"date":"2021-01-19","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":6496,"close":487.72,"high":490.52,"low":483.45,"open":490,"volume":312700},{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000},{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600}]},{"date":"2020-10-13","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-14","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":6366,"close":361.76,"high":368.2,"low":361,"open":367.43,"volume":493000},{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100},{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000}]},{"date":"2020-04-14","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":6303,"close":252.62,"high":263.71,"low":251.81,"open":262.21,"volume":1518300},{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600},{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000}]},{"date":"2020-01-21","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":6245,"close":297.95,"high":300.75,"low":297.66,"open":298.04,"volume":410800},{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000},{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300}]},{"date":"2019-10-15","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":6179,"close":248.42,"high":249.41,"low":244.82,"open":244.98,"volume":495000},{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400},{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900}]},{"date":"2019-07-17","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":6116,"close":214.97,"high":216.59,"low":212.97,"open":215.97,"volume":634200},{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400},{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500}]},{"date":"2019-04-16","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":6053,"close":192.48,"high":193,"low":190.76,"open":191.24,"volume":647500},{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200},{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200}]},{"date":"2019-01-22","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5994,"close":154.07,"high":154.96,"low":150.04,"open":150.65,"volume":589500},{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500},{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800}]},{"date":"2018-10-16","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":5929,"close":190.08,"high":192.52,"low":189.51,"open":190.87,"volume":513900},{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600},{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-17","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":5802,"close":193.05,"high":199.16,"low":190.63,"open":197.47,"volume":705200},{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000},{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200}]},{"date":"2018-01-16","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":5739,"close":174.2,"high":174.71,"low":173.66,"open":174.11,"volume":402100},{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900},{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900}]},{"date":"2017-10-17","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":5678,"close":170.7,"high":171.76,"low":169.78,"open":170.39,"volume":585700},{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300},{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400}]},{"date":"2017-07-18","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":5614,"close":130.31,"high":131.48,"low":129.88,"open":131.11,"volume":899500},{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200},{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600}]},{"date":"2017-04-18","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":5551,"close":132.8,"high":133.19,"low":132.12,"open":132.27,"volume":535400},{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700},{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700}]},{"date":"2017-01-17","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":5488,"close":111.16,"high":111.37,"low":110.7,"open":110.97,"volume":754900},{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400},{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700}]},{"date":"2016-10-18","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":5427,"close":108.93,"high":109.61,"low":108.54,"open":109.36,"volume":416800},{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700},{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-19","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":5300,"close":101.63,"high":102.6,"low":101.56,"open":102.14,"volume":861500},{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800},{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700}]},{"date":"2016-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5237,"close":88.77,"high":90.15,"low":88.77,"open":89.99,"volume":433800},{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400},{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-14","estimated":1,"reported":1.17,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":5044,"close":101.86,"high":102.12,"low":99.95,"open":99.99,"volume":1260200},{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300},{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200}]},{"date":"2015-01-20","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":4986,"close":107.4,"high":108.41,"low":106.58,"open":107.67,"volume":394000},{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000},{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":null,"reported":-0.22,"pre":[],"post":[]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"1997-07-30","estimated":0.21,"reported":0.21,"pre":[{"timestamp":868973400,"date":"1997-07-15","index":590,"close":15.33,"high":15.35,"low":14.88,"open":15.26,"volume":3265600},{"timestamp":869059800,"date":"1997-07-16","index":591,"close":15.94,"high":16.45,"low":15.21,"open":16.38,"volume":6841600},{"timestamp":869146200,"date":"1997-07-17","index":592,"close":14.89,"high":15,"low":14.3,"open":14.46,"volume":11444267},{"timestamp":869232600,"date":"1997-07-18","index":593,"close":13.82,"high":14.81,"low":13.8,"open":14.81,"volume":7041067},{"timestamp":869491800,"date":"1997-07-21","index":594,"close":14.27,"high":14.74,"low":13.9,"open":13.97,"volume":5534400},{"timestamp":869578200,"date":"1997-07-22","index":595,"close":15.19,"high":15.33,"low":14.34,"open":14.34,"volume":3726933},{"timestamp":869664600,"date":"1997-07-23","index":596,"close":16.69,"high":16.88,"low":15.87,"open":16.62,"volume":9324267},{"timestamp":869751000,"date":"1997-07-24","index":597,"close":16.17,"high":16.45,"low":15.9,"open":16.17,"volume":5478933},{"timestamp":869837400,"date":"1997-07-25","index":598,"close":16.17,"high":16.31,"low":15.82,"open":16.15,"volume":1480533},{"timestamp":870096600,"date":"1997-07-28","index":599,"close":15.96,"high":16.08,"low":15.84,"open":16.08,"volume":3107733},{"timestamp":870183000,"date":"1997-07-29","index":600,"close":15.3,"high":15.75,"low":15.16,"open":15.75,"volume":2237333}],"post":[{"timestamp":870269400,"date":"1997-07-30","index":601,"close":15.14,"high":15.63,"low":14.91,"open":14.93,"volume":4264533},{"timestamp":870355800,"date":"1997-07-31","index":602,"close":15.19,"high":15.45,"low":15.09,"open":15.45,"volume":1638400},{"timestamp":870442200,"date":"1997-08-01","index":603,"close":15.7,"high":15.87,"low":14.77,"open":15.12,"volume":3018667},{"timestamp":870701400,"date":"1997-08-04","index":604,"close":15.81,"high":15.98,"low":15.35,"open":15.52,"volume":2946133},{"timestamp":870787800,"date":"1997-08-05","index":605,"close":16.38,"high":16.64,"low":15.8,"open":16.01,"volume":3129067},{"timestamp":870874200,"date":"1997-08-06","index":606,"close":16.24,"high":16.45,"low":16.08,"open":16.45,"volume":1400533},{"timestamp":870960600,"date":"1997-08-07","index":607,"close":15.63,"high":16.38,"low":15.49,"open":16.38,"volume":1373867},{"timestamp":871047000,"date":"1997-08-08","index":608,"close":15.11,"high":15.63,"low":14.72,"open":15.52,"volume":5354133},{"timestamp":871306200,"date":"1997-08-11","index":609,"close":15.05,"high":15.45,"low":14.81,"open":15.28,"volume":3899733},{"timestamp":871392600,"date":"1997-08-12","index":610,"close":15.21,"high":15.45,"low":15.09,"open":15.19,"volume":3294400},{"timestamp":871479000,"date":"1997-08-13","index":611,"close":17.13,"high":17.3,"low":15.35,"open":15.38,"volume":8051733}]},{"date":"1997-01-27","estimated":0.24,"reported":0.24,"pre":[{"timestamp":852906600,"date":"1997-01-10","index":462,"close":5.17,"high":5.17,"low":5.09,"open":5.14,"volume":324267},{"timestamp":853165800,"date":"1997-01-13","index":463,"close":5.16,"high":5.16,"low":5.09,"open":5.16,"volume":801067},{"timestamp":853252200,"date":"1997-01-14","index":464,"close":5.32,"high":5.41,"low":5.13,"open":5.16,"volume":2939733},{"timestamp":853338600,"date":"1997-01-15","index":465,"close":5.63,"high":5.67,"low":5.44,"open":5.53,"volume":1626667},{"timestamp":853425000,"date":"1997-01-16","index":466,"close":5.78,"high":5.8,"low":5.59,"open":5.59,"volume":3198933},{"timestamp":853511400,"date":"1997-01-17","index":467,"close":5.67,"high":5.68,"low":5.6,"open":5.63,"volume":1774933},{"timestamp":853770600,"date":"1997-01-20","index":468,"close":5.66,"high":5.71,"low":5.6,"open":5.66,"volume":1528533},{"timestamp":853857000,"date":"1997-01-21","index":469,"close":5.77,"high":5.86,"low":5.48,"open":5.48,"volume":2762667},{"timestamp":853943400,"date":"1997-01-22","index":470,"close":5.72,"high":5.75,"low":5.66,"open":5.74,"volume":2714667},{"timestamp":854029800,"date":"1997-01-23","index":471,"close":5.8,"high":5.89,"low":5.41,"open":5.41,"volume":8562133},{"timestamp":854116200,"date":"1997-01-24","index":472,"close":6.28,"high":6.42,"low":5.99,"open":6.05,"volume":6046933}],"post":[{"timestamp":854375400,"date":"1997-01-27","index":473,"close":6.25,"high":6.3,"low":6.23,"open":6.3,"volume":7531733},{"timestamp":854461800,"date":"1997-01-28","index":474,"close":6.35,"high":6.49,"low":6.14,"open":6.14,"volume":5196800},{"timestamp":854548200,"date":"1997-01-29","index":475,"close":6.36,"high":6.36,"low":6.32,"open":6.35,"volume":909867},{"timestamp":854634600,"date":"1997-01-30","index":476,"close":6.47,"high":6.47,"low":6.33,"open":6.38,"volume":4267733},{"timestamp":854721000,"date":"1997-01-31","index":477,"close":6.86,"high":6.91,"low":6.6,"open":6.6,"volume":2830933},{"timestamp":854980200,"date":"1997-02-03","index":478,"close":7.01,"high":7.05,"low":6.94,"open":7.05,"volume":3002667},{"timestamp":855066600,"date":"1997-02-04","index":479,"close":6.87,"high":6.96,"low":6.8,"open":6.81,"volume":3292800},{"timestamp":855153000,"date":"1997-02-05","index":480,"close":6.45,"high":6.75,"low":6.45,"open":6.63,"volume":2821333},{"timestamp":855239400,"date":"1997-02-06","index":481,"close":6.43,"high":6.47,"low":6.28,"open":6.39,"volume":2731733},{"timestamp":855325800,"date":"1997-02-07","index":482,"close":6.61,"high":6.63,"low":6.54,"open":6.54,"volume":2090667},{"timestamp":855585000,"date":"1997-02-10","index":483,"close":6.56,"high":6.59,"low":6.54,"open":6.57,"volume":1483733}]},{"date":"1996-08-14","estimated":0.21,"reported":0.22,"pre":[{"timestamp":838733400,"date":"1996-07-30","index":348,"close":3.47,"high":3.47,"low":3.4,"open":3.47,"volume":985600},{"timestamp":838819800,"date":"1996-07-31","index":349,"close":3.54,"high":3.54,"low":3.42,"open":3.47,"volume":2465067},{"timestamp":838906200,"date":"1996-08-01","index":350,"close":3.64,"high":3.68,"low":3.52,"open":3.56,"volume":1517867},{"timestamp":838992600,"date":"1996-08-02","index":351,"close":3.75,"high":3.77,"low":3.66,"open":3.66,"volume":379733},{"timestamp":839251800,"date":"1996-08-05","index":352,"close":3.77,"high":3.8,"low":3.75,"open":3.75,"volume":344533},{"timestamp":839338200,"date":"1996-08-06","index":353,"close":3.66,"high":3.7,"low":3.66,"open":3.68,"volume":104533},{"timestamp":839424600,"date":"1996-08-07","index":354,"close":3.81,"high":3.82,"low":3.69,"open":3.69,"volume":317867},{"timestamp":839511000,"date":"1996-08-08","index":355,"close":3.87,"high":3.87,"low":3.77,"open":3.8,"volume":1412267},{"timestamp":839597400,"date":"1996-08-09","index":356,"close":3.77,"high":3.81,"low":3.74,"open":3.76,"volume":529067},{"timestamp":839856600,"date":"1996-08-12","index":357,"close":3.57,"high":3.68,"low":3.54,"open":3.68,"volume":149333},{"timestamp":839943000,"date":"1996-08-13","index":358,"close":3.55,"high":3.56,"low":3.49,"open":3.56,"volume":226133}],"post":[{"timestamp":840029400,"date":"1996-08-14","index":359,"close":3.54,"high":3.55,"low":3.48,"open":3.49,"volume":134400},{"timestamp":840115800,"date":"1996-08-15","index":360,"close":3.49,"high":3.52,"low":3.41,"open":3.48,"volume":636800},{"timestamp":840202200,"date":"1996-08-16","index":361,"close":3.45,"high":3.49,"low":3.43,"open":3.46,"volume":566400},{"timestamp":840461400,"date":"1996-08-19","index":362,"close":3.54,"high":3.56,"low":3.49,"open":3.49,"volume":322133},{"timestamp":840547800,"date":"1996-08-20","index":363,"close":3.59,"high":3.63,"low":3.52,"open":3.59,"volume":1205333},{"timestamp":840634200,"date":"1996-08-21","index":364,"close":3.53,"high":3.59,"low":3.52,"open":3.55,"volume":1035733},{"timestamp":840720600,"date":"1996-08-22","index":365,"close":3.59,"high":3.61,"low":3.54,"open":3.54,"volume":596267},{"timestamp":840807000,"date":"1996-08-23","index":366,"close":3.59,"high":3.59,"low":3.54,"open":3.54,"volume":19200},{"timestamp":841066200,"date":"1996-08-26","index":367,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":150400},{"timestamp":841152600,"date":"1996-08-27","index":368,"close":3.6,"high":3.61,"low":3.54,"open":3.61,"volume":617600},{"timestamp":841239000,"date":"1996-08-28","index":369,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":502400}]},{"date":"1996-02-14","estimated":0.13,"reported":0.21,"pre":[{"timestamp":823012200,"date":"1996-01-30","index":222,"close":4.15,"high":4.24,"low":4.13,"open":4.2,"volume":1269333},{"timestamp":823098600,"date":"1996-01-31","index":223,"close":4.2,"high":4.2,"low":4.11,"open":4.17,"volume":408533},{"timestamp":823185000,"date":"1996-02-01","index":224,"close":4.34,"high":4.35,"low":4.03,"open":4.17,"volume":1689600},{"timestamp":823271400,"date":"1996-02-02","index":225,"close":4.34,"high":4.34,"low":4.24,"open":4.24,"volume":820267},{"timestamp":823530600,"date":"1996-02-05","index":226,"close":4.36,"high":4.43,"low":4.29,"open":4.37,"volume":5460267},{"timestamp":823617000,"date":"1996-02-06","index":227,"close":4.27,"high":4.38,"low":4.27,"open":4.27,"volume":1521067},{"timestamp":823703400,"date":"1996-02-07","index":228,"close":4.15,"high":4.34,"low":4.13,"open":4.27,"volume":855467},{"timestamp":823789800,"date":"1996-02-08","index":229,"close":4.41,"high":4.52,"low":4.31,"open":4.52,"volume":2496000},{"timestamp":823876200,"date":"1996-02-09","index":230,"close":4.36,"high":4.48,"low":4.36,"open":4.48,"volume":359467},{"timestamp":824135400,"date":"1996-02-12","index":231,"close":4.49,"high":4.54,"low":4.31,"open":4.31,"volume":3566933},{"timestamp":824221800,"date":"1996-02-13","index":232,"close":4.31,"high":4.45,"low":4.31,"open":4.36,"volume":696533}],"post":[{"timestamp":824308200,"date":"1996-02-14","index":233,"close":4.31,"high":4.35,"low":4.22,"open":4.34,"volume":2064000},{"timestamp":824394600,"date":"1996-02-15","index":234,"close":4.1,"high":4.23,"low":4.01,"open":4.22,"volume":2172800},{"timestamp":824481000,"date":"1996-02-16","index":235,"close":4.2,"high":4.29,"low":4.18,"open":4.22,"volume":2168533},{"timestamp":824826600,"date":"1996-02-20","index":236,"close":4.73,"high":4.9,"low":4.68,"open":4.69,"volume":3281067},{"timestamp":824913000,"date":"1996-02-21","index":237,"close":4.95,"high":4.97,"low":4.83,"open":4.85,"volume":2778667},{"timestamp":824999400,"date":"1996-02-22","index":238,"close":4.89,"high":4.97,"low":4.85,"open":4.95,"volume":2236800},{"timestamp":825085800,"date":"1996-02-23","index":239,"close":4.85,"high":4.92,"low":4.78,"open":4.85,"volume":1942400},{"timestamp":825345000,"date":"1996-02-26","index":240,"close":4.83,"high":4.86,"low":4.8,"open":4.85,"volume":647467},{"timestamp":825431400,"date":"1996-02-27","index":241,"close":4.55,"high":4.76,"low":4.52,"open":4.76,"volume":2971733},{"timestamp":825517800,"date":"1996-02-28","index":242,"close":4.34,"high":4.59,"low":4.31,"open":4.46,"volume":4777600},{"timestamp":825604200,"date":"1996-02-29","index":243,"close":4.55,"high":4.59,"low":4.48,"open":4.48,"volume":3537067}]},{"date":"1995-08-30","estimated":0.11,"reported":0.11,"pre":[{"timestamp":808493400,"date":"1995-08-15","index":106,"close":4.64,"high":4.71,"low":4.57,"open":4.69,"volume":2008533},{"timestamp":808579800,"date":"1995-08-16","index":107,"close":4.92,"high":5,"low":4.73,"open":4.82,"volume":1257600},{"timestamp":808666200,"date":"1995-08-17","index":108,"close":4.91,"high":4.99,"low":4.9,"open":4.9,"volume":1553067},{"timestamp":808752600,"date":"1995-08-18","index":109,"close":4.9,"high":4.97,"low":4.9,"open":4.97,"volume":48000},{"timestamp":809011800,"date":"1995-08-21","index":110,"close":4.49,"high":4.89,"low":4.49,"open":4.88,"volume":635733},{"timestamp":809098200,"date":"1995-08-22","index":111,"close":4.57,"high":4.57,"low":4.37,"open":4.5,"volume":1515733},{"timestamp":809184600,"date":"1995-08-23","index":112,"close":4.65,"high":4.76,"low":4.55,"open":4.63,"volume":1265067},{"timestamp":809271000,"date":"1995-08-24","index":113,"close":4.57,"high":4.65,"low":4.52,"open":4.65,"volume":296533},{"timestamp":809357400,"date":"1995-08-25","index":114,"close":4.59,"high":4.65,"low":4.57,"open":4.65,"volume":1763200},{"timestamp":809616600,"date":"1995-08-28","index":115,"close":4.52,"high":4.66,"low":4.52,"open":4.57,"volume":1109333},{"timestamp":809703000,"date":"1995-08-29","index":116,"close":4.41,"high":4.58,"low":4.27,"open":4.51,"volume":2538667}],"post":[{"timestamp":809789400,"date":"1995-08-30","index":117,"close":4.38,"high":4.52,"low":4.37,"open":4.45,"volume":983467},{"timestamp":809875800,"date":"1995-08-31","index":118,"close":4.42,"high":4.46,"low":4.38,"open":4.41,"volume":668800},{"timestamp":809962200,"date":"1995-09-01","index":119,"close":4.55,"high":4.58,"low":4.48,"open":4.48,"volume":336000},{"timestamp":810307800,"date":"1995-09-05","index":120,"close":4.84,"high":4.84,"low":4.57,"open":4.57,"volume":726400},{"timestamp":810394200,"date":"1995-09-06","index":121,"close":4.85,"high":4.93,"low":4.78,"open":4.89,"volume":1463467},{"timestamp":810480600,"date":"1995-09-07","index":122,"close":4.84,"high":4.91,"low":4.8,"open":4.85,"volume":619733},{"timestamp":810567000,"date":"1995-09-08","index":123,"close":4.83,"high":4.89,"low":4.78,"open":4.8,"volume":52267},{"timestamp":810826200,"date":"1995-09-11","index":124,"close":5.06,"high":5.16,"low":4.78,"open":4.78,"volume":803200},{"timestamp":810912600,"date":"1995-09-12","index":125,"close":4.92,"high":5.24,"low":4.88,"open":5.13,"volume":516267},{"timestamp":810999000,"date":"1995-09-13","index":126,"close":4.86,"high":4.98,"low":4.86,"open":4.91,"volume":872533},{"timestamp":811085400,"date":"1995-09-14","index":127,"close":4.83,"high":4.86,"low":4.77,"open":4.86,"volume":233600}]}]
diff --git a/data/NVDA_full.json b/data/NVDA_full.json
index 98d1f2361..36191de7e 100644
--- a/data/NVDA_full.json
+++ b/data/NVDA_full.json
@@ -1 +1 @@
-[{"date":"2024-08-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":61.62,"high":62.09,"low":60.97,"open":61.53,"volume":28355600},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":62.65,"high":62.69,"low":60.3,"open":60.9,"volume":26966800},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":63.03,"high":63.26,"low":62.73,"open":62.9,"volume":21428800},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":63.51,"high":63.54,"low":62.43,"open":62.9,"volume":20750800},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":64.24,"high":64.43,"low":63.73,"open":64,"volume":25813200},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":64.61,"high":65.06,"low":63.9,"open":64.25,"volume":26210000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":64.11,"high":64.81,"low":64.04,"open":64.79,"volume":20428000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":63.7,"high":64.03,"low":63.17,"open":63.29,"volume":25639600},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":64.03,"high":65.25,"low":63.77,"open":63.78,"volume":37520800},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":65.36,"high":65.5,"low":64.25,"open":65.1,"volume":46622000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":64.77,"high":65.91,"low":63.97,"open":65.57,"volume":59113600}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":64.36,"high":65.5,"low":63.75,"open":65.47,"volume":80126000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":61.21,"high":63.24,"low":60.93,"open":63.24,"volume":114318800},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":61.96,"high":63.3,"low":59.68,"open":60.79,"volume":85438800},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":63.33,"high":63.38,"low":61.92,"open":62.13,"volume":67398800},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":65.71,"high":65.75,"low":62.97,"open":63,"volume":74985600},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":66.71,"high":67.37,"low":65.18,"open":65.32,"volume":72068400},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":68.06,"high":68.2,"low":66.75,"open":66.79,"volume":53151200},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":68.97,"high":69.72,"low":68.04,"open":68.36,"volume":50577600},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":68.6,"high":69.14,"low":67.38,"open":68.92,"volume":47538400},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":69.62,"high":69.88,"low":68.27,"open":68.48,"volume":42010800},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":69.45,"high":70.43,"low":69.08,"open":69.31,"volume":34660800}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":54.17,"high":55.4,"low":52.58,"open":55,"volume":58849200},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":56.31,"high":56.39,"low":55.13,"open":55.8,"volume":37582400},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":56.58,"high":57.58,"low":56.15,"open":57.38,"volume":40084800},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":56.22,"high":57.25,"low":56.03,"open":56.75,"volume":32784400},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":56.78,"high":56.81,"low":55.55,"open":56.14,"volume":25378800},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":56.58,"high":57.2,"low":56.31,"open":56.75,"volume":26824800},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":58.25,"high":58.51,"low":56.44,"open":56.9,"volume":44314400},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":59.76,"high":59.8,"low":57.78,"open":57.96,"volume":40066000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":62.17,"high":62.75,"low":60.72,"open":60.82,"volume":68761600},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":62.6,"high":62.63,"low":61.68,"open":62.17,"volume":50661600},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":63.94,"high":63.97,"low":62.53,"open":62.8,"volume":59676000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":65.03,"high":65.13,"low":64.3,"open":64.48,"volume":99408000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":63.63,"high":64.95,"low":62.63,"open":63.19,"volume":121445600},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":63.84,"high":64.62,"low":63.6,"open":64.02,"volume":52314000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":61.39,"high":63.22,"low":60.38,"open":63.2,"volume":96352800},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":61.5,"high":62.13,"low":60.63,"open":61,"volume":55382800},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":61.93,"high":62.88,"low":61.36,"open":61.52,"volume":51978400},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":61.49,"high":63.09,"low":61.44,"open":62.45,"volume":48371600},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":61.06,"high":62.51,"low":60.12,"open":62.47,"volume":64062400},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":60.67,"high":61.45,"low":60.06,"open":61.19,"volume":51826400},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":61.88,"high":61.9,"low":60.06,"open":60.07,"volume":44295600},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":61.92,"high":62.35,"low":61.31,"open":61.85,"volume":43737200}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":58.95,"high":60.12,"low":58.39,"open":59.76,"volume":57997200},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":59.09,"high":59.94,"low":58.94,"open":59.5,"volume":40988400},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":60.83,"high":60.83,"low":59.4,"open":59.53,"volume":51635600},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":61.71,"high":62.03,"low":60.15,"open":60.69,"volume":45511600},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":60.68,"high":61.6,"low":59.6,"open":60.28,"volume":57083200},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":61.45,"high":62.32,"low":61.11,"open":61.44,"volume":47857600},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":60.13,"high":61.72,"low":59.51,"open":59.63,"volume":51922400},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":58.38,"high":59.49,"low":57.79,"open":59.25,"volume":71846400},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":53.42,"high":58.31,"low":51.25,"open":56.75,"volume":116520400},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":56.4,"high":56.42,"low":51,"open":51.1,"volume":111480000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":57.2,"high":58.74,"low":56.67,"open":57.4,"volume":80293200}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":54.38,"high":58.81,"low":54.38,"open":58.47,"volume":114400000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":58.02,"high":59.72,"low":54.38,"open":59.56,"volume":167460400},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":57.01,"high":58.87,"low":56.26,"open":58.84,"volume":109317200},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":58.16,"high":58.63,"low":56.31,"open":56.64,"volume":62552400},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":60.35,"high":60.65,"low":57.64,"open":57.75,"volume":74498800},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":61.63,"high":62.09,"low":60.38,"open":61.2,"volume":69890000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":60.96,"high":62.5,"low":60.87,"open":61.35,"volume":63765600},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":62.27,"high":62.97,"low":61.15,"open":61.19,"volume":68624000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":60.38,"high":62.99,"low":60.34,"open":62.92,"volume":89229200},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":60.54,"high":61.41,"low":59.88,"open":60.68,"volume":53436400},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":61.48,"high":61.48,"low":60.63,"open":61.14,"volume":41530000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":48.42,"high":49.81,"low":47.79,"open":49.27,"volume":82816000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":48.92,"high":49.04,"low":48.45,"open":48.69,"volume":32274400},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":50.47,"high":50.47,"low":49.19,"open":49.45,"volume":57219200},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":50.96,"high":51.52,"low":50.31,"open":50.47,"volume":50405600},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":51.7,"high":51.97,"low":51.22,"open":51.28,"volume":41190800},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":51.8,"high":52.49,"low":51.15,"open":52.34,"volume":50257600},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":51.49,"high":51.95,"low":50.91,"open":51.5,"volume":34230800},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":52.17,"high":52.17,"low":51.33,"open":51.8,"volume":35364000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":52.41,"high":52.49,"low":51.67,"open":51.8,"volume":38994400},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":53.01,"high":53.22,"low":52.51,"open":52.64,"volume":42770000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":52.29,"high":53,"low":51.81,"open":52.96,"volume":52298800}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":51.33,"high":51.58,"low":50.09,"open":51.32,"volume":97856400},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":54.03,"high":54.67,"low":52.91,"open":53.27,"volume":125325600},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":53.16,"high":54.29,"low":53,"open":54.03,"volume":58237600},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":53.54,"high":53.7,"low":52.81,"open":53.25,"volume":52929200},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":52.49,"high":53,"low":51.95,"open":52.99,"volume":50194800},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":52.9,"high":53.55,"low":52.81,"open":53.24,"volume":44176800},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":52.84,"high":53.84,"low":52.69,"open":53.48,"volume":51566400},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":53.52,"high":53.64,"low":52.63,"open":53,"volume":39610000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":54.01,"high":54.13,"low":53.6,"open":53.92,"volume":39917600},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":53.73,"high":54.25,"low":53.4,"open":54.25,"volume":35664000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":54.24,"high":54.25,"low":53.65,"open":53.9,"volume":18075200}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":41.81,"high":42.48,"low":41.46,"open":41.92,"volume":64040400},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":40.44,"high":42.19,"low":39.39,"open":42.07,"volume":78285600},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":41.1,"high":41.35,"low":39.82,"open":40.07,"volume":51334800},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":40.63,"high":41.6,"low":40.15,"open":41.24,"volume":55967200},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":41.12,"high":41.14,"low":40.25,"open":40.53,"volume":43138400},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":41.1,"high":41.48,"low":40.32,"open":41.44,"volume":47844400},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":41.62,"high":41.66,"low":40.92,"open":41.09,"volume":44242000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":41.8,"high":42.52,"low":41.62,"open":41.85,"volume":58909600},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":43.09,"high":43.09,"low":42,"open":42.1,"volume":71741200},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":42.58,"high":43.64,"low":42.18,"open":43.47,"volume":75533600},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":43.03,"high":43.05,"low":41.92,"open":42.11,"volume":53078400}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":41.19,"high":43.17,"low":41.08,"open":43.04,"volume":132808800},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":38.99,"high":39.75,"low":38.23,"open":39.28,"volume":149719600},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":42.1,"high":42.14,"low":39.8,"open":39.92,"volume":127902000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":41.74,"high":42.42,"low":41.4,"open":42.15,"volume":76453200},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":41.29,"high":42.13,"low":40.96,"open":41.9,"volume":59663200},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":40.37,"high":41.38,"low":40.35,"open":41.2,"volume":52544400},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":40.38,"high":41.09,"low":39.91,"open":40.92,"volume":60120400},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":39.79,"high":40.74,"low":39.34,"open":40.62,"volume":62367200},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":40.64,"high":40.7,"low":39.93,"open":40.12,"volume":45045600},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":41.45,"high":41.56,"low":40.21,"open":40.3,"volume":57952000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":41.3,"high":41.82,"low":41.03,"open":41.78,"volume":46970000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":25.74,"high":25.87,"low":25.53,"open":25.74,"volume":37182000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":26.18,"high":26.33,"low":25.67,"open":25.89,"volume":38844000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":26,"high":26.35,"low":25.99,"open":26.32,"volume":32700400},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":26.41,"high":26.5,"low":25.9,"open":26.08,"volume":31970000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":26.08,"high":26.41,"low":26.02,"open":26.34,"volume":34824800},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":26.66,"high":26.71,"low":26.11,"open":26.18,"volume":30773200},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":25.87,"high":26.4,"low":25.64,"open":26.39,"volume":62997200},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":26.06,"high":26.16,"low":25.65,"open":25.8,"volume":33690400},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":25.96,"high":26.24,"low":25.88,"open":26.13,"volume":20978800},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":25.97,"high":26.04,"low":25.69,"open":25.84,"volume":22842800},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":25.69,"high":26.1,"low":25.58,"open":26.08,"volume":36524000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":25.74,"high":26.23,"low":25.67,"open":25.75,"volume":84767200},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":30.32,"high":30.45,"low":28.5,"open":28.57,"volume":212909600},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":31.63,"high":32.61,"low":29.98,"open":30.01,"volume":193979200},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":31.97,"high":32.4,"low":31.44,"open":31.66,"volume":96262000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":33.58,"high":33.6,"low":32.35,"open":32.39,"volume":108754000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":34.2,"high":34.36,"low":33.34,"open":34.1,"volume":112070000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":31.93,"high":33.72,"low":31.89,"open":33.53,"volume":127136800},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":33.27,"high":33.36,"low":31.76,"open":32.38,"volume":115603200},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":34,"high":34.56,"low":33.81,"open":34.26,"volume":101837200},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":34.72,"high":34.87,"low":34.33,"open":34.44,"volume":83660800},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":34.26,"high":34.95,"low":33.93,"open":34.92,"volume":68124800}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":26.95,"high":27.33,"low":26.58,"open":27.26,"volume":52276000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":27.41,"high":27.49,"low":26.67,"open":26.98,"volume":45880000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":27.94,"high":27.97,"low":27.21,"open":27.48,"volume":47199600},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":27.5,"high":27.75,"low":26.98,"open":27.73,"volume":49600400},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":27.3,"high":27.51,"low":27.05,"open":27.24,"volume":36275600},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":28.49,"high":28.53,"low":27.47,"open":27.65,"volume":59000400},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":28.85,"high":28.93,"low":28.01,"open":28.33,"volume":48324000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":28.59,"high":28.98,"low":28.48,"open":28.86,"volume":37274400},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":29.33,"high":29.33,"low":28.5,"open":28.5,"volume":50676800},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":29.78,"high":30.23,"low":29.48,"open":29.67,"volume":74622400},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":29.65,"high":29.83,"low":29.09,"open":29.6,"volume":44958000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":29.09,"high":29.76,"low":28.9,"open":29.72,"volume":84256800},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":28.41,"high":30.17,"low":28.15,"open":29.98,"volume":165109200},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":27.09,"high":28.5,"low":27.05,"open":28.35,"volume":118072400},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":27.19,"high":27.54,"low":26.57,"open":27,"volume":85063200},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":27.25,"high":27.45,"low":26.94,"open":27.23,"volume":37302000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":26.81,"high":27.36,"low":26.42,"open":27.35,"volume":64717600},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":26.81,"high":26.85,"low":26.2,"open":26.67,"volume":56374000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":27.77,"high":27.81,"low":27.06,"open":27.06,"volume":55195200},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":27.69,"high":27.95,"low":27.5,"open":27.85,"volume":43377200},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":25.12,"high":26.6,"low":24.92,"open":26.38,"volume":159288800},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":25.36,"high":25.5,"low":23.92,"open":24.27,"volume":102990400}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":18.04,"high":18.24,"low":17.8,"open":17.82,"volume":33379200},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":17.67,"high":18.21,"low":17.6,"open":18.18,"volume":38866400},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":17.64,"high":18.02,"low":17.61,"open":17.75,"volume":29085600},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":17.79,"high":17.91,"low":17.69,"open":17.7,"volume":25238800},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":17.26,"high":17.95,"low":17.07,"open":17.85,"volume":47322400},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":17.19,"high":17.63,"low":17.16,"open":17.4,"volume":29584800},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":16.99,"high":17.28,"low":16.66,"open":17.27,"volume":30966400},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":16.89,"high":17.18,"low":16.65,"open":16.88,"volume":32878000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":17.82,"high":17.93,"low":17.38,"open":17.39,"volume":48758000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":17.79,"high":17.94,"low":17.63,"open":17.89,"volume":42988400},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":17.49,"high":17.73,"low":17.18,"open":17.31,"volume":45653200}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":16.94,"high":17.88,"low":16.69,"open":17.87,"volume":86928000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":21.99,"high":22.19,"low":19.63,"open":19.88,"volume":217534400},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":20.91,"high":22.05,"low":20.91,"open":22.02,"volume":134879600},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":21.55,"high":21.86,"low":20.98,"open":21.07,"volume":62609200},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":22.91,"high":23.14,"low":21.59,"open":21.83,"volume":98798400},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":23.1,"high":23.7,"low":22.66,"open":23.08,"volume":83298800},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":23.34,"high":23.58,"low":22.95,"open":23.1,"volume":57606000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":23.25,"high":23.59,"low":23.1,"open":23.52,"volume":43643600},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":23.41,"high":23.43,"low":23.09,"open":23.33,"volume":33036800},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":23.49,"high":23.81,"low":23.19,"open":23.43,"volume":44323600},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":23.54,"high":23.77,"low":23.35,"open":23.6,"volume":19556400}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":14.02,"high":14.31,"low":13.93,"open":14.28,"volume":44667600},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":14.05,"high":14.15,"low":14,"open":14.05,"volume":22191600},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":14.27,"high":14.31,"low":13.85,"open":14.1,"volume":40958800},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":14.18,"high":14.39,"low":14.09,"open":14.34,"volume":30112000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":14.01,"high":14.26,"low":13.88,"open":14.25,"volume":28274800},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":14.05,"high":14.07,"low":13.91,"open":13.99,"volume":29982800},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":14.31,"high":14.37,"low":14.09,"open":14.11,"volume":27271200},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":14.55,"high":14.56,"low":14.4,"open":14.47,"volume":37158800},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":14.69,"high":14.78,"low":14.53,"open":14.75,"volume":30506400},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":14.72,"high":14.86,"low":14.69,"open":14.76,"volume":37234400},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":14.63,"high":14.88,"low":14.58,"open":14.85,"volume":37574000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":14.93,"high":14.99,"low":14.68,"open":14.7,"volume":68106400},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":15.76,"high":15.85,"low":15.16,"open":15.48,"volume":142574400},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":15.74,"high":15.88,"low":15.53,"open":15.78,"volume":57330400},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":15.65,"high":15.75,"low":15.6,"open":15.72,"volume":28765200},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":15.29,"high":15.69,"low":15.16,"open":15.65,"volume":59521200},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":15.52,"high":15.55,"low":15.2,"open":15.27,"volume":33168400},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":15.56,"high":15.68,"low":15.45,"open":15.52,"volume":29156000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":15.63,"high":15.65,"low":15.43,"open":15.61,"volume":24474800},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":15.73,"high":15.83,"low":15.68,"open":15.76,"volume":33976400},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":15.48,"high":15.79,"low":15.41,"open":15.78,"volume":29844800},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":15.38,"high":15.5,"low":15.19,"open":15.49,"volume":40603200}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":9.33,"high":9.33,"low":9.08,"open":9.1,"volume":35239600},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":9.05,"high":9.32,"low":9.03,"open":9.27,"volume":38122400},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":8.88,"high":9.03,"low":8.78,"open":9.01,"volume":32190400},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":9,"high":9.06,"low":8.93,"open":8.97,"volume":25607600},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":8.89,"high":8.94,"low":8.81,"open":8.9,"volume":22402400},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":8.69,"high":8.79,"low":8.6,"open":8.78,"volume":52576400},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":8.74,"high":8.85,"low":8.68,"open":8.76,"volume":24688400},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":8.83,"high":8.85,"low":8.71,"open":8.73,"volume":18324000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":8.82,"high":8.89,"low":8.75,"open":8.85,"volume":33333600},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":8.99,"high":9.01,"low":8.79,"open":8.88,"volume":26967600},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":9.02,"high":9.11,"low":8.97,"open":9.02,"volume":32817600}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":8.89,"high":9.12,"low":8.73,"open":9.08,"volume":67054000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":10.24,"high":10.25,"low":9.75,"open":9.8,"volume":211025600},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":10.55,"high":10.7,"low":10.14,"open":10.17,"volume":97303200},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":10.57,"high":10.65,"low":10.36,"open":10.5,"volume":62839200},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":10.84,"high":10.96,"low":10.5,"open":10.5,"volume":54107200},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":10.89,"high":10.97,"low":10.78,"open":10.8,"volume":39888000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":11.08,"high":11.13,"low":10.94,"open":10.95,"volume":39108400},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":11.1,"high":11.17,"low":11.03,"open":11.13,"volume":41363600},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":11.34,"high":11.38,"low":11.07,"open":11.1,"volume":41578800},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":11.29,"high":11.42,"low":11.2,"open":11.38,"volume":45807600},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":11.41,"high":11.49,"low":11.28,"open":11.31,"volume":30996400}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":7.32,"high":7.36,"low":7.25,"open":7.32,"volume":28988400},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":7.01,"high":7.29,"low":6.97,"open":7.25,"volume":34190800},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":7.05,"high":7.11,"low":6.89,"open":7.07,"volume":32677200},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":7.05,"high":7.21,"low":6.98,"open":7.06,"volume":34814000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":6.61,"high":7.08,"low":6.59,"open":7.01,"volume":60042800},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":6.3,"high":6.54,"low":6.21,"open":6.51,"volume":60885200},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":6.37,"high":6.64,"low":6.2,"open":6.23,"volume":42537200},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":6.36,"high":6.6,"low":6.32,"open":6.41,"volume":33580000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":6.32,"high":6.39,"low":6.2,"open":6.2,"volume":34014400},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":6.43,"high":6.45,"low":6.19,"open":6.43,"volume":34081600},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":6.75,"high":6.76,"low":6.51,"open":6.53,"volume":48535200}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":6.91,"high":6.98,"low":6.8,"open":6.83,"volume":77146800},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":7.51,"high":7.74,"low":7.47,"open":7.48,"volume":106866000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":7.61,"high":7.68,"low":7.41,"open":7.47,"volume":52562800},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":7.88,"high":7.97,"low":7.7,"open":7.72,"volume":44966800},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":7.9,"high":7.97,"low":7.78,"open":7.82,"volume":36938000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":7.95,"high":7.97,"low":7.65,"open":7.87,"volume":33685200},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":7.97,"high":8.01,"low":7.83,"open":7.99,"volume":34961600},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":7.92,"high":8.03,"low":7.84,"open":8.01,"volume":36196400},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":7.84,"high":8.01,"low":7.84,"open":7.9,"volume":32334400},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":8.19,"high":8.19,"low":7.85,"open":7.86,"volume":34870000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":8.23,"high":8.27,"low":8.13,"open":8.14,"volume":23381200}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":6.85,"high":7.03,"low":6.84,"open":6.99,"volume":38628000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":7.1,"high":7.12,"low":6.92,"open":6.93,"volume":30688400},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":7.15,"high":7.2,"low":7.05,"open":7.16,"volume":38177600},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":7.11,"high":7.17,"low":7.05,"open":7.15,"volume":24743600},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":7.11,"high":7.16,"low":7.07,"open":7.08,"volume":20826800},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":7.17,"high":7.17,"low":7.05,"open":7.16,"volume":21703600},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":6.92,"high":7.13,"low":6.91,"open":7.05,"volume":32716800},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":7.09,"high":7.14,"low":6.94,"open":6.99,"volume":30116000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":7.18,"high":7.18,"low":7.07,"open":7.11,"volume":19008800},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":7.13,"high":7.17,"low":7.05,"open":7.13,"volume":37676800},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":7.01,"high":7.16,"low":6.97,"open":7.11,"volume":44226400}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":6.93,"high":7.06,"low":6.91,"open":7.04,"volume":47880000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":7.89,"high":7.99,"low":7.45,"open":7.61,"volume":117227200},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":7.85,"high":7.88,"low":7.74,"open":7.81,"volume":49256800},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":7.7,"high":7.79,"low":7.54,"open":7.75,"volume":55226000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":7.63,"high":7.76,"low":7.6,"open":7.71,"volume":61989600},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":7.6,"high":7.68,"low":7.57,"open":7.61,"volume":29108000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":7.45,"high":7.64,"low":7.41,"open":7.61,"volume":29294000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":7.6,"high":7.61,"low":7.49,"open":7.55,"volume":34428000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":7.6,"high":7.66,"low":7.57,"open":7.62,"volume":25704800},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":7.76,"high":7.77,"low":7.52,"open":7.6,"volume":35021600},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":7.78,"high":7.86,"low":7.72,"open":7.78,"volume":25407200}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":4.85,"high":4.91,"low":4.79,"open":4.91,"volume":35647200},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":4.91,"high":4.99,"low":4.85,"open":4.86,"volume":16991600},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":4.86,"high":4.95,"low":4.84,"open":4.95,"volume":18884400},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":4.83,"high":4.88,"low":4.77,"open":4.81,"volume":19242000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":4.93,"high":4.97,"low":4.79,"open":4.84,"volume":19830800},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":4.99,"high":5.03,"low":4.9,"open":4.92,"volume":23268000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":5.01,"high":5.05,"low":4.98,"open":4.98,"volume":19018000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":4.99,"high":5.03,"low":4.96,"open":5.03,"volume":21834000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":5.07,"high":5.08,"low":4.96,"open":5.03,"volume":39713200},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":5.09,"high":5.11,"low":5.03,"open":5.05,"volume":26010000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":5.14,"high":5.22,"low":5.14,"open":5.22,"volume":23462800}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":5.11,"high":5.17,"low":5.03,"open":5.13,"volume":65567600},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":5.74,"high":5.84,"low":5.47,"open":5.61,"volume":140524800},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":5.95,"high":5.99,"low":5.67,"open":5.7,"volume":66230400},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":5.91,"high":5.97,"low":5.86,"open":5.86,"volume":43500800},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":5.93,"high":5.97,"low":5.82,"open":5.82,"volume":38404800},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":5.88,"high":5.95,"low":5.86,"open":5.94,"volume":27688400},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":5.89,"high":5.92,"low":5.84,"open":5.88,"volume":21465200},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":5.85,"high":5.88,"low":5.78,"open":5.88,"volume":27388000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":5.77,"high":5.84,"low":5.72,"open":5.8,"volume":28708400},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":5.75,"high":5.83,"low":5.68,"open":5.76,"volume":24924800},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":5.54,"high":5.71,"low":5.51,"open":5.68,"volume":42693200}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":5.58,"high":5.59,"low":5.46,"open":5.55,"volume":20742000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":5.55,"high":5.61,"low":5.41,"open":5.47,"volume":25938000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":5.51,"high":5.55,"low":5.45,"open":5.55,"volume":24096000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":5.55,"high":5.65,"low":5.48,"open":5.53,"volume":24845600},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":5.58,"high":5.6,"low":5.49,"open":5.54,"volume":23448400},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":5.53,"high":5.59,"low":5.51,"open":5.54,"volume":19515600},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":5.55,"high":5.58,"low":5.49,"open":5.51,"volume":21884400},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":5.69,"high":5.7,"low":5.57,"open":5.59,"volume":25696800},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":5.65,"high":5.72,"low":5.64,"open":5.68,"volume":20072000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":5.51,"high":5.64,"low":5.48,"open":5.63,"volume":29292800},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":5.53,"high":5.59,"low":5.45,"open":5.54,"volume":31648400}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":5.62,"high":5.64,"low":5.49,"open":5.5,"volume":53456400},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":5.21,"high":5.46,"low":5.12,"open":5.25,"volume":114655200},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":5.16,"high":5.21,"low":5.09,"open":5.14,"volume":54414400},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":5.21,"high":5.25,"low":5.12,"open":5.12,"volume":38880000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":5.24,"high":5.28,"low":5.19,"open":5.24,"volume":30852400},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":5.32,"high":5.35,"low":5.24,"open":5.25,"volume":29305200},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":5.32,"high":5.37,"low":5.29,"open":5.34,"volume":21582400},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":5.32,"high":5.35,"low":5.29,"open":5.31,"volume":32497200},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":25380800},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":5.26,"high":5.32,"low":5.26,"open":5.26,"volume":19682400},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":5.22,"high":5.28,"low":5.22,"open":5.26,"volume":23969200}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":4.91,"high":5.08,"low":4.9,"open":5.07,"volume":35794800},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":4.83,"high":4.99,"low":4.82,"open":4.97,"volume":27272800},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":4.95,"high":4.97,"low":4.81,"open":4.83,"volume":23534000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":4.8,"high":4.97,"low":4.79,"open":4.91,"volume":29820000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":4.91,"high":4.93,"low":4.74,"open":4.83,"volume":25960400},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":5.03,"high":5.03,"low":4.91,"open":4.94,"volume":18346800},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":5.04,"high":5.1,"low":5,"open":5.01,"volume":18151600},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":5.12,"high":5.13,"low":5.04,"open":5.05,"volume":14044800},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":5.1,"high":5.18,"low":5.08,"open":5.12,"volume":21052400},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":5.09,"high":5.11,"low":5.04,"open":5.07,"volume":27394400},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":5.24,"high":5.24,"low":5.08,"open":5.1,"volume":22620400}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":5.2,"high":5.25,"low":5.17,"open":5.25,"volume":32083200},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":5.57,"high":5.63,"low":5.47,"open":5.5,"volume":67690400},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":5.58,"high":5.59,"low":5.48,"open":5.56,"volume":31008400},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":5.59,"high":5.62,"low":5.53,"open":5.57,"volume":20334000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":5.53,"high":5.6,"low":5.52,"open":5.59,"volume":17094800},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":5.55,"high":5.61,"low":5.52,"open":5.6,"volume":16943200},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":5.59,"high":5.59,"low":5.5,"open":5.54,"volume":15775200},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":5.54,"high":5.58,"low":5.51,"open":5.58,"volume":12500800},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":5.58,"high":5.58,"low":5.49,"open":5.54,"volume":14935600},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":5.53,"high":5.58,"low":5.51,"open":5.55,"volume":12382000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":5.55,"high":5.58,"low":5.51,"open":5.54,"volume":15286400}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":4.47,"high":4.59,"low":4.47,"open":4.57,"volume":23951200},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":4.57,"high":4.61,"low":4.52,"open":4.55,"volume":21447600},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":4.62,"high":4.65,"low":4.57,"open":4.6,"volume":21015600},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":4.62,"high":4.64,"low":4.57,"open":4.62,"volume":14509200},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":4.73,"high":4.74,"low":4.61,"open":4.61,"volume":19258000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":4.7,"high":4.74,"low":4.66,"open":4.71,"volume":16834000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":4.67,"high":4.71,"low":4.61,"open":4.69,"volume":17026000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":4.89,"high":4.89,"low":4.76,"open":4.78,"volume":25631600},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":4.97,"high":5.01,"low":4.94,"open":5,"volume":30873200},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":5.03,"high":5.05,"low":4.92,"open":5,"volume":36019600},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":5.03,"high":5.07,"low":4.99,"open":5.06,"volume":33565200}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":5.05,"high":5.06,"low":4.97,"open":5.04,"volume":39408800},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":4.95,"high":5.17,"low":4.9,"open":5.11,"volume":45080000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":5.01,"high":5.04,"low":4.93,"open":4.94,"volume":29338800},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":4.95,"high":5,"low":4.9,"open":4.97,"volume":21299200},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":4.91,"high":4.94,"low":4.84,"open":4.93,"volume":20458400},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":4.89,"high":4.94,"low":4.85,"open":4.93,"volume":22532800},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":4.95,"high":4.95,"low":4.84,"open":4.89,"volume":16024800},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":4.93,"high":4.98,"low":4.89,"open":4.93,"volume":15873200},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":5.04,"high":5.05,"low":4.91,"open":4.93,"volume":20777200},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":5,"high":5.04,"low":4.95,"open":5.03,"volume":24030000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":5.09,"high":5.09,"low":4.95,"open":4.97,"volume":22096800}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":4.52,"high":4.62,"low":4.51,"open":4.62,"volume":29735200},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":4.53,"high":4.56,"low":4.49,"open":4.55,"volume":25457600},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":4.45,"high":4.52,"low":4.44,"open":4.51,"volume":26613200},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":4.43,"high":4.47,"low":4.36,"open":4.47,"volume":33035200},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":4.45,"high":4.51,"low":4.43,"open":4.43,"volume":21797200},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":4.52,"high":4.53,"low":4.46,"open":4.47,"volume":24618400},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":4.38,"high":4.5,"low":4.37,"open":4.47,"volume":40188000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":4.42,"high":4.45,"low":4.36,"open":4.38,"volume":21988400},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":4.41,"high":4.45,"low":4.39,"open":4.42,"volume":24172400},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":4.41,"high":4.48,"low":4.36,"open":4.4,"volume":29813600},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":4.41,"high":4.47,"low":4.35,"open":4.39,"volume":22345600}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":4.36,"high":4.49,"low":4.34,"open":4.45,"volume":40769600},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":4.75,"high":4.78,"low":4.55,"open":4.55,"volume":89434800},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":4.72,"high":4.78,"low":4.71,"open":4.76,"volume":34462400},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":4.72,"high":4.75,"low":4.67,"open":4.72,"volume":29615200},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":4.75,"high":4.79,"low":4.7,"open":4.73,"volume":25659600},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":4.7,"high":4.77,"low":4.68,"open":4.77,"volume":25599200},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":4.76,"high":4.79,"low":4.67,"open":4.72,"volume":36979600},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":4.82,"high":4.83,"low":4.73,"open":4.78,"volume":28407600},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":4.84,"high":4.87,"low":4.79,"open":4.8,"volume":24826000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":4.81,"high":4.85,"low":4.8,"open":4.82,"volume":22146800},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":4.77,"high":4.82,"low":4.76,"open":4.8,"volume":27279600}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":4.68,"high":4.69,"low":4.61,"open":4.64,"volume":11700400},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":4.72,"high":4.75,"low":4.66,"open":4.68,"volume":25512000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":4.77,"high":4.78,"low":4.72,"open":4.72,"volume":26158000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":4.82,"high":4.86,"low":4.8,"open":4.8,"volume":39149200},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":4.68,"high":4.85,"low":4.67,"open":4.8,"volume":31360000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":4.66,"high":4.74,"low":4.61,"open":4.72,"volume":22678800},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":4.67,"high":4.69,"low":4.62,"open":4.68,"volume":17130000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":4.62,"high":4.67,"low":4.61,"open":4.66,"volume":30574000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":4.64,"high":4.7,"low":4.61,"open":4.69,"volume":19810400},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":4.61,"high":4.66,"low":4.58,"open":4.66,"volume":15637600},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":4.66,"high":4.69,"low":4.6,"open":4.6,"volume":23926000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":4.56,"high":4.74,"low":4.55,"open":4.7,"volume":41618800},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":4.57,"high":4.61,"low":4.52,"open":4.56,"volume":29390000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":4.63,"high":4.7,"low":4.53,"open":4.55,"volume":43272800},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":4.51,"high":4.53,"low":4.43,"open":4.49,"volume":53953200},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":4.64,"high":4.66,"low":4.52,"open":4.52,"volume":29985600},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":4.57,"high":4.66,"low":4.55,"open":4.58,"volume":22110400},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":4.53,"high":4.59,"low":4.52,"open":4.57,"volume":21432000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":4.5,"high":4.54,"low":4.45,"open":4.51,"volume":32589600},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":4.49,"high":4.52,"low":4.47,"open":4.47,"volume":28396000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":4.64,"high":4.66,"low":4.52,"open":4.54,"volume":36007600},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":4.56,"high":4.63,"low":4.54,"open":4.61,"volume":25620000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":3.9,"high":3.9,"low":3.84,"open":3.86,"volume":16799600},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":3.87,"high":3.91,"low":3.86,"open":3.89,"volume":16294400},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":3.93,"high":3.94,"low":3.88,"open":3.89,"volume":20289600},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":3.92,"high":3.95,"low":3.87,"open":3.88,"volume":33534800},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":3.87,"high":3.96,"low":3.86,"open":3.95,"volume":43172800},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":3.89,"high":3.9,"low":3.85,"open":3.87,"volume":28069200},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":3.86,"high":3.88,"low":3.83,"open":3.87,"volume":21467600},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":3.91,"high":3.92,"low":3.86,"open":3.87,"volume":16838000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":3.97,"high":3.97,"low":3.88,"open":3.92,"volume":15724800},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":3.98,"high":4.03,"low":3.96,"open":3.96,"volume":32437200},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":4.06,"high":4.07,"low":3.98,"open":4,"volume":23538400}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":4.21,"high":4.24,"low":4.07,"open":4.07,"volume":74452800},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":4.34,"high":4.36,"low":4.24,"open":4.31,"volume":90283600},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":4.48,"high":4.49,"low":4.3,"open":4.3,"volume":81753600},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":4.47,"high":4.49,"low":4.44,"open":4.48,"volume":42898800},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":4.53,"high":4.57,"low":4.45,"open":4.47,"volume":45034000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":4.7,"high":4.7,"low":4.54,"open":4.55,"volume":39808800},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":4.66,"high":4.75,"low":4.63,"open":4.69,"volume":45105200},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":4.73,"high":4.76,"low":4.61,"open":4.65,"volume":40311200},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":4.68,"high":4.72,"low":4.64,"open":4.7,"volume":24218400},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":4.68,"high":4.74,"low":4.66,"open":4.68,"volume":36088400},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":4.63,"high":4.72,"low":4.61,"open":4.68,"volume":38884800}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":3.88,"high":3.93,"low":3.86,"open":3.93,"volume":25221600},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":3.85,"high":3.91,"low":3.84,"open":3.88,"volume":23643600},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":3.81,"high":3.87,"low":3.8,"open":3.87,"volume":33049200},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":3.8,"high":3.82,"low":3.75,"open":3.81,"volume":39402400},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":3.81,"high":3.82,"low":3.76,"open":3.8,"volume":38795200},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":3.81,"high":3.84,"low":3.77,"open":3.82,"volume":20403200},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":3.8,"high":3.84,"low":3.79,"open":3.81,"volume":29336800},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":3.82,"high":3.83,"low":3.79,"open":3.82,"volume":20613600},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":3.7,"high":3.83,"low":3.7,"open":3.83,"volume":41026400},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":3.7,"high":3.72,"low":3.64,"open":3.68,"volume":42236800},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":3.72,"high":3.73,"low":3.66,"open":3.7,"volume":19804400}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":3.64,"high":3.72,"low":3.63,"open":3.71,"volume":55307600},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":3.89,"high":3.9,"low":3.73,"open":3.75,"volume":73453200},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":3.92,"high":3.93,"low":3.87,"open":3.88,"volume":29762400},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":3.93,"high":3.96,"low":3.88,"open":3.94,"volume":31603200},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":4.04,"high":4.04,"low":3.91,"open":3.92,"volume":33279200},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":4.05,"high":4.08,"low":4.02,"open":4.03,"volume":30798000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":4.04,"high":4.07,"low":4,"open":4.07,"volume":45033200},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":3.94,"high":3.99,"low":3.93,"open":3.95,"volume":31694800},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":3.86,"high":3.94,"low":3.86,"open":3.9,"volume":20671600},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":3.8,"high":3.87,"low":3.8,"open":3.86,"volume":20477600},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":3.83,"high":3.84,"low":3.79,"open":3.81,"volume":21356800}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":3.55,"high":3.6,"low":3.55,"open":3.59,"volume":28425200},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":3.57,"high":3.61,"low":3.53,"open":3.55,"volume":24332000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":3.55,"high":3.57,"low":3.52,"open":3.52,"volume":22736000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":3.54,"high":3.59,"low":3.53,"open":3.54,"volume":17954000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":3.6,"high":3.65,"low":3.55,"open":3.56,"volume":26607600},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":3.61,"high":3.64,"low":3.58,"open":3.59,"volume":27016000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":3.66,"high":3.67,"low":3.58,"open":3.62,"volume":27764800},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":3.69,"high":3.7,"low":3.63,"open":3.65,"volume":20962800},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":3.71,"high":3.72,"low":3.66,"open":3.68,"volume":18518800},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":3.65,"high":3.72,"low":3.64,"open":3.71,"volume":20660800},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":3.65,"high":3.69,"low":3.63,"open":3.63,"volume":24438000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":3.67,"high":3.69,"low":3.63,"open":3.67,"volume":34569600},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":3.62,"high":3.68,"low":3.53,"open":3.53,"volume":90622400},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":3.59,"high":3.64,"low":3.28,"open":3.47,"volume":25756800},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":3.61,"high":3.62,"low":3.58,"open":3.6,"volume":19746800},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":3.76,"high":3.78,"low":3.6,"open":3.6,"volume":82850800},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":3.78,"high":3.81,"low":3.7,"open":3.72,"volume":72361600},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":3.8,"high":3.85,"low":3.77,"open":3.78,"volume":66045600},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":3.74,"high":3.79,"low":3.73,"open":3.78,"volume":39343200},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":3.74,"high":3.76,"low":3.71,"open":3.72,"volume":23419200},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":3.72,"high":3.76,"low":3.7,"open":3.71,"volume":26154000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":3.74,"high":3.78,"low":3.72,"open":3.72,"volume":12901600}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":3.34,"high":3.37,"low":3.24,"open":3.24,"volume":55655600},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":3.37,"high":3.38,"low":3.33,"open":3.36,"volume":35322400},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":3.35,"high":3.37,"low":3.34,"open":3.36,"volume":32433200},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":3.39,"high":3.4,"low":3.34,"open":3.36,"volume":26971200},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":3.44,"high":3.44,"low":3.38,"open":3.4,"volume":27671200},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":3.41,"high":3.46,"low":3.4,"open":3.44,"volume":34131600},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":3.45,"high":3.46,"low":3.39,"open":3.41,"volume":32348000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":3.47,"high":3.49,"low":3.45,"open":3.47,"volume":29386400},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":3.46,"high":3.49,"low":3.44,"open":3.47,"volume":21711600},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":3.41,"high":3.46,"low":3.38,"open":3.46,"volume":44806800},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":3.47,"high":3.49,"low":3.4,"open":3.42,"volume":33403200}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":3.48,"high":3.49,"low":3.41,"open":3.41,"volume":56680000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":3.63,"high":3.65,"low":3.55,"open":3.55,"volume":86113600},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":3.56,"high":3.63,"low":3.55,"open":3.61,"volume":28981200},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":3.61,"high":3.64,"low":3.57,"open":3.6,"volume":45414000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":3.67,"high":3.69,"low":3.6,"open":3.6,"volume":31317200},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":3.66,"high":3.71,"low":3.64,"open":3.67,"volume":30836800},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":3.72,"high":3.74,"low":3.65,"open":3.67,"volume":31211600},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":3.71,"high":3.72,"low":3.69,"open":3.7,"volume":23638000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":3.73,"high":3.74,"low":3.67,"open":3.71,"volume":35778400},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":3.6,"high":3.74,"low":3.59,"open":3.74,"volume":48040400},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":3.66,"high":3.67,"low":3.55,"open":3.56,"volume":39388400}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":3.09,"high":3.15,"low":3.07,"open":3.14,"volume":38887200},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":3.08,"high":3.13,"low":3.07,"open":3.09,"volume":28759200},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":3.07,"high":3.12,"low":3.05,"open":3.08,"volume":47054400},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":3.09,"high":3.1,"low":3.07,"open":3.09,"volume":28881600},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":3.04,"high":3.14,"low":3.04,"open":3.08,"volume":51174400},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":3.11,"high":3.13,"low":3.05,"open":3.06,"volume":36729600},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":3.09,"high":3.11,"low":3.02,"open":3.04,"volume":53068800},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":3.07,"high":3.1,"low":3.04,"open":3.08,"volume":44000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":3.09,"high":3.12,"low":3.07,"open":3.09,"volume":30723200},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":3.13,"high":3.16,"low":3.09,"open":3.12,"volume":40830800},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":3.11,"high":3.14,"low":3.1,"open":3.1,"volume":27780400}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":3.09,"high":3.17,"low":3.08,"open":3.11,"volume":85639600},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":3.18,"high":3.18,"low":3.01,"open":3.05,"volume":88209600},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":3.18,"high":3.2,"low":3.11,"open":3.17,"volume":73386000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":3.14,"high":3.19,"low":3.12,"open":3.18,"volume":43355200},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":3.1,"high":3.2,"low":3.09,"open":3.15,"volume":71301200},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":3.07,"high":3.13,"low":3.07,"open":3.09,"volume":58040800},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":3.13,"high":3.13,"low":3.08,"open":3.09,"volume":37014800},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":3.08,"high":3.16,"low":3.07,"open":3.14,"volume":64444400},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":3.09,"high":3.11,"low":3.05,"open":3.06,"volume":48750400},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":3.15,"high":3.17,"low":3.09,"open":3.09,"volume":47698000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":3.16,"high":3.21,"low":3.13,"open":3.14,"volume":59139200}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":2.99,"high":3.06,"low":2.97,"open":3.04,"volume":48084000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":3.08,"high":3.1,"low":2.96,"open":2.96,"volume":57394800},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":3.04,"high":3.12,"low":3.01,"open":3.1,"volume":33291600},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":3.05,"high":3.1,"low":3.03,"open":3.07,"volume":30735600},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":3.01,"high":3.07,"low":3.01,"open":3.05,"volume":38937600},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":2.99,"high":3.05,"low":2.99,"open":3.03,"volume":34711200},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":3.14,"high":3.14,"low":3.01,"open":3.01,"volume":47322000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":3.12,"high":3.17,"low":3.1,"open":3.17,"volume":25670000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":3.26,"high":3.27,"low":3.12,"open":3.12,"volume":44484000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":3.25,"high":3.26,"low":3.2,"open":3.26,"volume":35080400},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":3.15,"high":3.25,"low":3.14,"open":3.23,"volume":32462000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":3.17,"high":3.27,"low":3.16,"open":3.19,"volume":83902400},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":3.05,"high":3.22,"low":3.04,"open":3.19,"volume":84628000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":2.98,"high":3.07,"low":2.95,"open":3.05,"volume":64362400},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":2.96,"high":3.03,"low":2.95,"open":2.96,"volume":49212000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":2.88,"high":3.01,"low":2.88,"open":2.97,"volume":61930000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":2.9,"high":2.98,"low":2.88,"open":2.9,"volume":46668800},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":2.85,"high":2.91,"low":2.79,"open":2.9,"volume":62455200},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":2.92,"high":2.93,"low":2.86,"open":2.9,"volume":40409200},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":2.87,"high":2.91,"low":2.84,"open":2.89,"volume":33697600},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":2.95,"high":2.96,"low":2.87,"open":2.87,"volume":42231200},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":2.97,"high":3.01,"low":2.95,"open":2.97,"volume":27693200}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":3.27,"high":3.31,"low":3.18,"open":3.2,"volume":41504400},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":3.29,"high":3.37,"low":3.26,"open":3.33,"volume":33844000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":3.37,"high":3.38,"low":3.28,"open":3.3,"volume":37651600},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":3.33,"high":3.41,"low":3.31,"open":3.37,"volume":36355200},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":3.38,"high":3.43,"low":3.33,"open":3.33,"volume":38778800},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":3.35,"high":3.44,"low":3.33,"open":3.4,"volume":33591200},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":3.36,"high":3.41,"low":3.28,"open":3.33,"volume":36791200},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":3.43,"high":3.46,"low":3.33,"open":3.41,"volume":32654800},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":3.5,"high":3.52,"low":3.46,"open":3.46,"volume":36032400},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":3.54,"high":3.58,"low":3.52,"open":3.55,"volume":40734000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":3.56,"high":3.6,"low":3.53,"open":3.54,"volume":51706400}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":3.68,"high":3.68,"low":3.56,"open":3.56,"volume":82230000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":3.65,"high":3.81,"low":3.61,"open":3.78,"volume":127874400},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":3.7,"high":3.7,"low":3.64,"open":3.66,"volume":44724400},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":3.65,"high":3.72,"low":3.63,"open":3.71,"volume":38882800},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":3.62,"high":3.69,"low":3.6,"open":3.66,"volume":59440400},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":3.69,"high":3.71,"low":3.64,"open":3.65,"volume":37100800},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":3.66,"high":3.69,"low":3.63,"open":3.69,"volume":30986400},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":3.66,"high":3.67,"low":3.61,"open":3.65,"volume":31439200},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":3.65,"high":3.7,"low":3.62,"open":3.67,"volume":34024800},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":3.66,"high":3.67,"low":3.62,"open":3.63,"volume":31355600},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":3.58,"high":3.65,"low":3.56,"open":3.65,"volume":37904000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":3.27,"high":3.3,"low":3.24,"open":3.27,"volume":53920800},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":3.24,"high":3.29,"low":3.21,"open":3.27,"volume":47535600},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":3.25,"high":3.27,"low":3.2,"open":3.23,"volume":26226800},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":3.31,"high":3.34,"low":3.23,"open":3.23,"volume":40868000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":3.21,"high":3.31,"low":3.19,"open":3.3,"volume":68400800},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":3.16,"high":3.24,"low":3.14,"open":3.22,"volume":41953600},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":3.07,"high":3.15,"low":3.07,"open":3.14,"volume":54509200},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":3.12,"high":3.17,"low":3.09,"open":3.12,"volume":60444000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":3.12,"high":3.13,"low":3.04,"open":3.09,"volume":46231200},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":3.13,"high":3.15,"low":3.03,"open":3.06,"volume":52060800},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":3.11,"high":3.16,"low":3.06,"open":3.16,"volume":59709200}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":143514000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":3.28,"high":3.33,"low":3.21,"open":3.28,"volume":43747200},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":3.25,"high":3.36,"low":3.23,"open":3.28,"volume":59994000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":3.18,"high":3.29,"low":3.17,"open":3.26,"volume":47048400},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":3.16,"high":3.23,"low":3.16,"open":3.2,"volume":33536400},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":3.02,"high":3.18,"low":3.01,"open":3.17,"volume":56728800},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":3.07,"high":3.09,"low":3.01,"open":3.03,"volume":41626000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":3.04,"high":3.08,"low":2.99,"open":3.07,"volume":41014000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":3.11,"high":3.12,"low":2.96,"open":3,"volume":49600000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":3.03,"high":3.13,"low":3.01,"open":3.13,"volume":52042000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":3.1,"high":3.13,"low":3.03,"open":3.03,"volume":39175200}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":3.69,"high":3.71,"low":3.63,"open":3.71,"volume":35790000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":3.73,"high":3.78,"low":3.68,"open":3.73,"volume":42802000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":3.87,"high":3.89,"low":3.71,"open":3.75,"volume":69623600},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":3.95,"high":3.99,"low":3.92,"open":3.93,"volume":49523200},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":3.92,"high":3.94,"low":3.89,"open":3.93,"volume":27886800},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":3.93,"high":3.96,"low":3.87,"open":3.93,"volume":41029600},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":4.08,"high":4.16,"low":3.91,"open":3.93,"volume":84761200},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":4.07,"high":4.15,"low":4.07,"open":4.13,"volume":56194400},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":3.97,"high":4.05,"low":3.95,"open":4.03,"volume":44026800},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":61066800},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":4.06,"high":4.09,"low":4,"open":4.04,"volume":45375600}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":4.04,"high":4.22,"low":4.03,"open":4.1,"volume":111085600},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":4.11,"high":4.14,"low":3.75,"open":3.77,"volume":188858800},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":3.96,"high":4.14,"low":3.92,"open":4.11,"volume":102036000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":3.98,"high":4.08,"low":3.95,"open":3.96,"volume":51817600},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":3.95,"high":4.06,"low":3.95,"open":3.96,"volume":49243200},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":3.98,"high":4,"low":3.9,"open":3.96,"volume":32396800},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":3.95,"high":3.99,"low":3.93,"open":3.99,"volume":36666800},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":3.87,"high":3.91,"low":3.81,"open":3.9,"volume":74526800},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":3.83,"high":3.91,"low":3.79,"open":3.87,"volume":69988400},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":3.79,"high":3.91,"low":3.79,"open":3.85,"volume":68919600},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":3.81,"high":3.86,"low":3.79,"open":3.8,"volume":44994400}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":3.65,"high":3.7,"low":3.55,"open":3.68,"volume":50311600},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":3.81,"high":3.85,"low":3.7,"open":3.79,"volume":57773200},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":3.9,"high":3.93,"low":3.77,"open":3.78,"volume":49015600},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":3.7,"high":3.8,"low":3.7,"open":3.78,"volume":51998400},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":3.52,"high":3.58,"low":3.48,"open":3.57,"volume":79082400},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":3.45,"high":3.57,"low":3.38,"open":3.55,"volume":96160800},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":3.66,"high":3.67,"low":3.4,"open":3.49,"volume":74937200},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":3.7,"high":3.72,"low":3.57,"open":3.63,"volume":65484000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":3.68,"high":3.74,"low":3.6,"open":3.68,"volume":61353600},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":3.77,"high":3.79,"low":3.67,"open":3.73,"volume":54972800},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":3.58,"high":3.73,"low":3.57,"open":3.68,"volume":53224400}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":3.62,"high":3.7,"low":3.53,"open":3.67,"volume":99048400},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":3.74,"high":3.78,"low":3.52,"open":3.72,"volume":175156000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":3.67,"high":3.78,"low":3.66,"open":3.74,"volume":50029200},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":3.72,"high":3.75,"low":3.63,"open":3.64,"volume":50566000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":3.64,"high":3.75,"low":3.63,"open":3.65,"volume":51242000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":3.52,"high":3.65,"low":3.45,"open":3.64,"volume":65750400},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":3.48,"high":3.54,"low":3.44,"open":3.54,"volume":50135200},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":3.66,"high":3.69,"low":3.38,"open":3.43,"volume":133078800},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":3.77,"high":3.79,"low":3.68,"open":3.7,"volume":128748000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":3.61,"high":3.76,"low":3.61,"open":3.73,"volume":82534000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":3.51,"high":3.64,"low":3.5,"open":3.56,"volume":40662000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":3.46,"high":3.57,"low":3.45,"open":3.55,"volume":65221200},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":3.46,"high":3.53,"low":3.4,"open":3.45,"volume":64817600},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":3.46,"high":3.49,"low":3.4,"open":3.42,"volume":67765600},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":3.64,"high":3.65,"low":3.51,"open":3.54,"volume":101962000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":3.61,"high":3.85,"low":3.61,"open":3.62,"volume":135643200},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":3.7,"high":3.71,"low":3.58,"open":3.61,"volume":76523600},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":3.35,"high":3.63,"low":3.35,"open":3.63,"volume":97973200},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":3.24,"high":3.47,"low":3.15,"open":3.43,"volume":127058800},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":2.98,"high":3.19,"low":2.96,"open":3.08,"volume":108418000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":3.23,"high":3.24,"low":3,"open":3.04,"volume":132983200},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":3.09,"high":3.23,"low":3.07,"open":3.14,"volume":114005200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":3.35,"high":3.4,"low":3.09,"open":3.09,"volume":107879200},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":3.22,"high":3.71,"low":3.17,"open":3.71,"volume":319578400},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":3.34,"high":3.35,"low":3.23,"open":3.25,"volume":86415200},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":3.25,"high":3.35,"low":3.19,"open":3.31,"volume":71686800},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":3.2,"high":3.31,"low":3.16,"open":3.26,"volume":55332800},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":2.98,"high":3.09,"low":2.95,"open":3.06,"volume":80256400},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":2.93,"high":3.1,"low":2.91,"open":2.93,"volume":76133200},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":2.98,"high":3.05,"low":2.95,"open":3.02,"volume":61187600},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":3.31,"high":3.31,"low":3.05,"open":3.06,"volume":93831200},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":3.26,"high":3.31,"low":3.17,"open":3.3,"volume":68750000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":3.12,"high":3.25,"low":3.12,"open":3.19,"volume":69096800}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":4.82,"high":4.85,"low":4.72,"open":4.85,"volume":45000400},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":4.88,"high":4.97,"low":4.77,"open":4.82,"volume":68400000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":5,"high":5.11,"low":4.9,"open":4.91,"volume":83600000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":4.93,"high":5.11,"low":4.91,"open":5.11,"volume":61382400},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":4.7,"high":4.89,"low":4.64,"open":4.88,"volume":80800000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":4.66,"high":4.76,"low":4.57,"open":4.71,"volume":63935600},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":4.66,"high":4.72,"low":4.56,"open":4.63,"volume":54400000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":4.83,"high":4.88,"low":4.72,"open":4.76,"volume":84108000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":4.94,"high":4.96,"low":4.83,"open":4.84,"volume":70632800},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":4.95,"high":4.98,"low":4.89,"open":4.98,"volume":69097600},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":4.97,"high":5.02,"low":4.9,"open":4.97,"volume":61600000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":5.13,"high":5.13,"low":4.94,"open":4.95,"volume":122400000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":4.57,"high":4.81,"low":4.53,"open":4.8,"volume":202519200},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":4.43,"high":4.56,"low":4.42,"open":4.55,"volume":72818800},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":4.41,"high":4.41,"low":4.28,"open":4.41,"volume":142036400},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":4.51,"high":4.55,"low":4.41,"open":4.43,"volume":65884400},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":4.45,"high":4.55,"low":4.38,"open":4.55,"volume":65088400},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":4.52,"high":4.53,"low":4.41,"open":4.43,"volume":57582000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":4.52,"high":4.55,"low":4.4,"open":4.46,"volume":58800000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":4.53,"high":4.72,"low":4.53,"open":4.54,"volume":72037200},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":4.59,"high":4.62,"low":4.47,"open":4.51,"volume":54531200},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":4.7,"high":4.74,"low":4.58,"open":4.59,"volume":70643600}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":6.12,"high":6.16,"low":5.99,"open":6.03,"volume":65410400},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":6.39,"high":6.54,"low":6.08,"open":6.08,"volume":160661600},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":6.28,"high":6.41,"low":6.14,"open":6.41,"volume":103077600},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":6.42,"high":6.47,"low":6.34,"open":6.36,"volume":87290000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":6.15,"high":6.36,"low":6.13,"open":6.33,"volume":93423600},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":5.97,"high":6.2,"low":5.94,"open":6.16,"volume":107658400},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":5.82,"high":6.05,"low":5.72,"open":5.99,"volume":127752000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":5.7,"high":5.8,"low":5.65,"open":5.69,"volume":104235200},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":5.87,"high":6.05,"low":5.59,"open":5.68,"volume":135927600},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":5.78,"high":6.13,"low":5.76,"open":5.94,"volume":128782800},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":5.64,"high":5.81,"low":5.61,"open":5.79,"volume":88698000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":5.84,"high":5.93,"low":5.69,"open":5.71,"volume":131836400},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":6.42,"high":6.5,"low":5.65,"open":5.68,"volume":347009600},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":6.41,"high":6.49,"low":6.31,"open":6.39,"volume":139441200},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":5.8,"high":6.22,"low":5.78,"open":6.2,"volume":139664800},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":5.53,"high":5.86,"low":5.45,"open":5.8,"volume":149160400},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":5.66,"high":5.76,"low":5.51,"open":5.55,"volume":124612000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":5.78,"high":5.88,"low":5.74,"open":5.82,"volume":77565200},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":5.66,"high":5.88,"low":5.53,"open":5.88,"volume":90369600},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":5.41,"high":5.75,"low":5.41,"open":5.68,"volume":98844800},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":5.19,"high":5.51,"low":5.06,"open":5.41,"volume":171814000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":5.22,"high":5.34,"low":5.06,"open":5.31,"volume":159370400}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":3.01,"high":3.02,"low":2.93,"open":2.94,"volume":49679600},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":3.01,"high":3.06,"low":2.98,"open":3.05,"volume":70444800},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":3.01,"high":3.04,"low":2.97,"open":3.01,"volume":55466400},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":3.01,"high":3.07,"low":2.98,"open":3.03,"volume":47392000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":3.07,"high":3.12,"low":3.01,"open":3.02,"volume":58103600},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":3.1,"high":3.12,"low":3.01,"open":3.09,"volume":67174800},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":3.1,"high":3.16,"low":3.1,"open":3.13,"volume":70001600},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":3.15,"high":3.18,"low":3.11,"open":3.12,"volume":73511600},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":3.16,"high":3.19,"low":3.13,"open":3.15,"volume":60515600},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":3.15,"high":3.19,"low":3.13,"open":3.16,"volume":63396400},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":3.18,"high":3.18,"low":3.13,"open":3.17,"volume":52101600}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":3.15,"high":3.2,"low":3.07,"open":3.11,"volume":108998000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":3.32,"high":3.42,"low":3.26,"open":3.27,"volume":214256000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":3.28,"high":3.38,"low":3.27,"open":3.33,"volume":73354800},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":3.18,"high":3.27,"low":3.17,"open":3.22,"volume":73935600},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":3.23,"high":3.27,"low":3.14,"open":3.17,"volume":55176400},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":3.33,"high":3.36,"low":3.27,"open":3.27,"volume":99312000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":3.44,"high":3.45,"low":3.32,"open":3.32,"volume":71648400},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":3.44,"high":3.46,"low":3.38,"open":3.41,"volume":46266800},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":3.36,"high":3.43,"low":3.34,"open":3.4,"volume":45783200},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":3.44,"high":3.45,"low":3.39,"open":3.39,"volume":39778400},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":3.4,"high":3.46,"low":3.4,"open":3.44,"volume":14310400}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":2.53,"high":2.62,"low":2.53,"open":2.57,"volume":132080800},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":2.28,"high":2.4,"low":2.27,"open":2.35,"volume":266447600},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":2.3,"high":2.34,"low":2.23,"open":2.27,"volume":98428800},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":2.3,"high":2.35,"low":2.29,"open":2.34,"volume":91702000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":2.23,"high":2.28,"low":2.22,"open":2.28,"volume":95544400},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":2.33,"high":2.34,"low":2.24,"open":2.26,"volume":85549600},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":2.36,"high":2.37,"low":2.3,"open":2.34,"volume":80050400},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":2.39,"high":2.41,"low":2.33,"open":2.35,"volume":73990400},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":2.41,"high":2.41,"low":2.35,"open":2.41,"volume":46645600},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":2.31,"high":2.38,"low":2.3,"open":2.37,"volume":77256000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":2.22,"high":2.26,"low":2.21,"open":2.26,"volume":79614800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":2.24,"high":2.29,"low":2.16,"open":2.18,"volume":134358400},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":2.35,"high":2.38,"low":2.31,"open":2.31,"volume":179739200},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":2.29,"high":2.36,"low":2.26,"open":2.32,"volume":81400800},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":2.32,"high":2.36,"low":2.29,"open":2.31,"volume":48122400},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":2.33,"high":2.35,"low":2.3,"open":2.31,"volume":35292000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":2.47,"high":2.48,"low":2.34,"open":2.36,"volume":161510000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":2.49,"high":2.55,"low":2.45,"open":2.45,"volume":130530800},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":2.45,"high":2.56,"low":2.45,"open":2.5,"volume":74862000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":2.43,"high":2.45,"low":2.37,"open":2.38,"volume":64133200},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":2.48,"high":2.5,"low":2.39,"open":2.4,"volume":75753200},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":2.45,"high":2.54,"low":2.45,"open":2.51,"volume":65759600}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":4.04,"high":4.1,"low":3.96,"open":4.03,"volume":67216400},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":4.16,"high":4.17,"low":3.99,"open":4.05,"volume":98712800},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":3.93,"high":4.12,"low":3.92,"open":4.11,"volume":106804800},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":3.88,"high":3.97,"low":3.83,"open":3.95,"volume":107897200},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":3.69,"high":3.83,"low":3.63,"open":3.83,"volume":131137600},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":3.63,"high":3.72,"low":3.58,"open":3.61,"volume":133084000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":3.55,"high":3.67,"low":3.26,"open":3.6,"volume":100288800},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":3.49,"high":3.58,"low":3.37,"open":3.58,"volume":115371200},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":3.64,"high":3.74,"low":3.6,"open":3.7,"volume":97915600},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":3.6,"high":3.67,"low":3.57,"open":3.61,"volume":82912400},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":3.67,"high":3.69,"low":3.6,"open":3.63,"volume":90123600}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":3.66,"high":3.82,"low":3.63,"open":3.65,"volume":125200000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":3.24,"high":3.42,"low":3.15,"open":3.41,"volume":249306800},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":3.25,"high":3.29,"low":3.14,"open":3.24,"volume":85606000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":3.14,"high":3.3,"low":3.12,"open":3.28,"volume":67411200},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":3.19,"high":3.19,"low":3.1,"open":3.13,"volume":82652000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":3.12,"high":3.19,"low":3,"open":3.1,"volume":112913600},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":3.18,"high":3.27,"low":3.03,"open":3.03,"volume":106960000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":3.09,"high":3.21,"low":3.08,"open":3.17,"volume":66456400},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":3.17,"high":3.19,"low":2.96,"open":2.99,"volume":96665200},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":3.19,"high":3.36,"low":3.18,"open":3.3,"volume":99502800},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":3.38,"high":3.38,"low":3.26,"open":3.27,"volume":71356000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":4.14,"high":4.15,"low":3.83,"open":3.86,"volume":94983200},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":4.18,"high":4.24,"low":4.11,"open":4.13,"volume":84981200},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":4.22,"high":4.24,"low":4.13,"open":4.15,"volume":56229600},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":3.97,"high":4.18,"low":3.93,"open":4.18,"volume":78348000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":4.05,"high":4.07,"low":3.9,"open":3.97,"volume":60485600},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":4.05,"high":4.14,"low":3.97,"open":4.04,"volume":44516000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":4.01,"high":4.13,"low":3.97,"open":4.11,"volume":93014400},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":4.09,"high":4.13,"low":4.01,"open":4.04,"volume":53582800},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":4.28,"high":4.32,"low":4.13,"open":4.16,"volume":69598000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":4.34,"high":4.43,"low":4.2,"open":4.25,"volume":78021200},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":4.42,"high":4.43,"low":4.34,"open":4.39,"volume":45702400}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":4.46,"high":4.47,"low":4.33,"open":4.47,"volume":87656000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":4.17,"high":4.24,"low":4.05,"open":4.22,"volume":151550800},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":4.14,"high":4.2,"low":4.13,"open":4.15,"volume":51054800},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":4.15,"high":4.22,"low":4.13,"open":4.16,"volume":45808400},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":4.05,"high":4.18,"low":4.01,"open":4.16,"volume":48976400},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":4.14,"high":4.18,"low":4.07,"open":4.09,"volume":44586800},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":4.1,"high":4.11,"low":3.94,"open":4.04,"volume":57697200},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":4.05,"high":4.11,"low":4.03,"open":4.08,"volume":39339600},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":4.21,"high":4.23,"low":4.02,"open":4.05,"volume":55586800},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":4.21,"high":4.3,"low":4.18,"open":4.25,"volume":53864800},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":4.16,"high":4.26,"low":4.12,"open":4.24,"volume":39930000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":3.35,"high":3.47,"low":3.33,"open":3.41,"volume":50395600},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":3.37,"high":3.38,"low":3.27,"open":3.33,"volume":37932800},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":3.29,"high":3.41,"low":3.27,"open":3.41,"volume":42952800},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":3.24,"high":3.36,"low":3.23,"open":3.31,"volume":48165200},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":3.13,"high":3.28,"low":3.1,"open":3.23,"volume":59183600},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":3.01,"high":3.13,"low":2.99,"open":3.07,"volume":77363200},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":3.14,"high":3.15,"low":3.03,"open":3.05,"volume":63710000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":2.99,"high":3.13,"low":2.97,"open":3.12,"volume":60414400},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":3.02,"high":3.08,"low":2.93,"open":2.98,"volume":59313600},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":3,"high":3.02,"low":2.89,"open":2.92,"volume":87647200},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":2.99,"high":3.06,"low":2.98,"open":3.03,"volume":91684000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":3.07,"high":3.1,"low":3.02,"open":3.03,"volume":95515600},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":3.29,"high":3.36,"low":3.22,"open":3.26,"volume":164111200},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":3.37,"high":3.41,"low":3.33,"open":3.34,"volume":81812400},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":3.28,"high":3.38,"low":3.24,"open":3.38,"volume":78147200},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":3.38,"high":3.45,"low":3.33,"open":3.34,"volume":87151200},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":3.37,"high":3.46,"low":3.36,"open":3.4,"volume":50586400},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":3.39,"high":3.41,"low":3.35,"open":3.36,"volume":38852400},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":3.44,"high":3.48,"low":3.4,"open":3.42,"volume":40282000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":3.43,"high":3.44,"low":3.37,"open":3.44,"volume":35012400},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":3.38,"high":3.41,"low":3.32,"open":3.4,"volume":45551600},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":3.24,"high":3.31,"low":3.18,"open":3.31,"volume":83384000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":3.07,"high":3.1,"low":2.91,"open":2.93,"volume":60090800},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":3.25,"high":3.26,"low":3.04,"open":3.07,"volume":104612000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":3.24,"high":3.25,"low":3.13,"open":3.15,"volume":65059200},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":3.26,"high":3.3,"low":3.18,"open":3.21,"volume":67748400},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":3.26,"high":3.3,"low":3.2,"open":3.23,"volume":56318000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":3.19,"high":3.24,"low":3.16,"open":3.22,"volume":37397200},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":3.22,"high":3.29,"low":3.19,"open":3.25,"volume":46844400},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":3.23,"high":3.28,"low":3.14,"open":3.22,"volume":54156000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":3.32,"high":3.36,"low":3.25,"open":3.31,"volume":47190000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":3.34,"high":3.4,"low":3.26,"open":3.26,"volume":69538000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":3.35,"high":3.38,"low":3.28,"open":3.32,"volume":61076800}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":3.28,"high":3.42,"low":3.26,"open":3.36,"volume":95758800},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":3.43,"high":3.56,"low":3.38,"open":3.46,"volume":140187200},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":3.32,"high":3.5,"low":3.3,"open":3.45,"volume":69331200},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":3.24,"high":3.34,"low":3.22,"open":3.29,"volume":48188400},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":3.36,"high":3.39,"low":3.24,"open":3.24,"volume":63494000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":3.46,"high":3.47,"low":3.32,"open":3.38,"volume":56402800},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":3.36,"high":3.46,"low":3.31,"open":3.45,"volume":42714800},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":3.21,"high":3.26,"low":3.18,"open":3.25,"volume":46503200},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":3.33,"high":3.37,"low":3.21,"open":3.21,"volume":63620000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":3.3,"high":3.32,"low":3.25,"open":3.28,"volume":55299600},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":3.42,"high":3.44,"low":3.27,"open":3.28,"volume":81984000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":2.84,"high":2.95,"low":2.68,"open":2.73,"volume":91640400},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":2.79,"high":2.89,"low":2.7,"open":2.87,"volume":75395200},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":2.86,"high":2.88,"low":2.75,"open":2.82,"volume":75950800},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":2.76,"high":2.9,"low":2.74,"open":2.82,"volume":78702400},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":2.76,"high":2.82,"low":2.69,"open":2.72,"volume":63439200},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":2.72,"high":2.79,"low":2.69,"open":2.78,"volume":85966800},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":2.87,"high":2.95,"low":2.75,"open":2.77,"volume":111027600},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":2.92,"high":2.98,"low":2.86,"open":2.86,"volume":84054800},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":3.08,"high":3.1,"low":2.93,"open":2.97,"volume":92770400},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":2.95,"high":3.03,"low":2.89,"open":3.01,"volume":83707600},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":2.89,"high":3.01,"low":2.83,"open":2.98,"volume":93508800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":2.68,"high":2.95,"low":2.64,"open":2.95,"volume":128919600},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":2.31,"high":2.63,"low":2.28,"open":2.63,"volume":293056400},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":2.36,"high":2.41,"low":2.26,"open":2.28,"volume":103859600},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":2.24,"high":2.41,"low":2.2,"open":2.41,"volume":120138400},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":2.1,"high":2.24,"low":2.08,"open":2.23,"volume":130560800},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":2.13,"high":2.17,"low":2.08,"open":2.1,"volume":101786400},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":2.18,"high":2.26,"low":2.12,"open":2.14,"volume":78030800},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":2.32,"high":2.33,"low":2.23,"open":2.24,"volume":93832000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":2.36,"high":2.39,"low":2.3,"open":2.33,"volume":85976800},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":2.43,"high":2.56,"low":2.39,"open":2.4,"volume":130943600},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":2.42,"high":2.45,"low":2.35,"open":2.4,"volume":96560000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":1.99,"high":2.05,"low":1.9,"open":1.94,"volume":58174800},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":2.11,"high":2.13,"low":2.02,"open":2.03,"volume":72530000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":2.2,"high":2.23,"low":2.12,"open":2.18,"volume":72375200},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":2.07,"high":2.15,"low":2.06,"open":2.13,"volume":41312800},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":1.99,"high":2.11,"low":1.96,"open":2.06,"volume":50676000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":2.1,"high":2.12,"low":1.95,"open":1.96,"volume":57799200},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":2.12,"high":2.14,"low":2.04,"open":2.1,"volume":39694800},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":2.18,"high":2.29,"low":2.13,"open":2.13,"volume":77923200},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":2.34,"high":2.37,"low":2.1,"open":2.12,"volume":91919200},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":2.47,"high":2.48,"low":2.31,"open":2.35,"volume":115788000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":2.43,"high":2.49,"low":2.37,"open":2.46,"volume":71612800}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":2.33,"high":2.46,"low":2.29,"open":2.43,"volume":112966400},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":2.04,"high":2.22,"low":1.97,"open":2.14,"volume":198340000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":2.08,"high":2.09,"low":1.97,"open":1.99,"volume":102402000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":2.08,"high":2.1,"low":2.02,"open":2.03,"volume":76430400},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":1.96,"high":2.05,"low":1.95,"open":2,"volume":77957600},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":2.01,"high":2.08,"low":1.96,"open":1.96,"volume":64625200},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":1.86,"high":2.07,"low":1.86,"open":2.05,"volume":74398800},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":1.9,"high":1.93,"low":1.81,"open":1.83,"volume":77005600},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":1.82,"high":1.95,"low":1.8,"open":1.93,"volume":67954800},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":1.98,"high":1.98,"low":1.82,"open":1.83,"volume":65952400},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":2,"high":2.06,"low":1.9,"open":1.97,"volume":70236000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":1.73,"high":1.85,"low":1.68,"open":1.77,"volume":60099600},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":1.63,"high":1.77,"low":1.57,"open":1.73,"volume":83219200},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":1.65,"high":1.74,"low":1.49,"open":1.5,"volume":79833600},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":1.74,"high":1.85,"low":1.59,"open":1.64,"volume":69893600},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":2.01,"high":2.01,"low":1.8,"open":1.84,"volume":84992000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":2.07,"high":2.2,"low":1.98,"open":1.99,"volume":97728400},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":2.16,"high":2.2,"low":2.03,"open":2.19,"volume":65717600},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":2.19,"high":2.23,"low":2.09,"open":2.09,"volume":60867200},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":2.11,"high":2.28,"low":2.08,"open":2.24,"volume":72392400},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":2.24,"high":2.24,"low":2.13,"open":2.18,"volume":61956000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":2.13,"high":2.22,"low":2.13,"open":2.16,"volume":78762000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":1.9,"high":2.08,"low":1.9,"open":2,"volume":79793600},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":2.18,"high":2.27,"low":2.03,"open":2.17,"volume":113206800},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":2.04,"high":2.28,"low":1.99,"open":2.26,"volume":57639600},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":1.95,"high":2.03,"low":1.93,"open":2.01,"volume":57648400},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":1.84,"high":1.93,"low":1.81,"open":1.89,"volume":64609200},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":1.99,"high":1.99,"low":1.72,"open":1.75,"volume":79722800},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":1.79,"high":1.91,"low":1.78,"open":1.9,"volume":74102400},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":1.75,"high":1.82,"low":1.74,"open":1.77,"volume":38822400},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":1.7,"high":1.8,"low":1.64,"open":1.79,"volume":56448800},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":1.56,"high":1.73,"low":1.55,"open":1.68,"volume":50022000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":1.48,"high":1.62,"low":1.46,"open":1.54,"volume":84703600}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":2.88,"high":2.98,"low":2.84,"open":2.85,"volume":73480800},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":2.91,"high":2.98,"low":2.86,"open":2.89,"volume":76463600},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":2.87,"high":2.97,"low":2.81,"open":2.97,"volume":58849200},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":2.86,"high":2.92,"low":2.83,"open":2.86,"volume":48723600},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":2.71,"high":2.8,"low":2.67,"open":2.79,"volume":88106000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":2.64,"high":2.72,"low":2.64,"open":2.71,"volume":52205200},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":2.8,"high":2.8,"low":2.66,"open":2.69,"volume":68584400},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":2.87,"high":2.9,"low":2.71,"open":2.81,"volume":81486400},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":2.83,"high":2.97,"low":2.8,"open":2.85,"volume":81923200},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":2.75,"high":2.88,"low":2.74,"open":2.85,"volume":85376400},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":2.81,"high":2.88,"low":2.76,"open":2.77,"volume":119643600}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":2.77,"high":2.84,"low":2.73,"open":2.83,"volume":141086800},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":3.07,"high":3.11,"low":2.91,"open":2.99,"volume":209526000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":3.25,"high":3.37,"low":3.04,"open":3.04,"volume":163530400},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":3.24,"high":3.35,"low":3.22,"open":3.31,"volume":77765200},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":3.31,"high":3.34,"low":3.23,"open":3.26,"volume":89396800},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":3.36,"high":3.38,"low":3.24,"open":3.24,"volume":101414000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":3.52,"high":3.53,"low":3.38,"open":3.4,"volume":114369200},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":3.4,"high":3.48,"low":3.34,"open":3.46,"volume":102156000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":3.4,"high":3.47,"low":3.33,"open":3.43,"volume":45926400},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":3.35,"high":3.46,"low":3.34,"open":3.38,"volume":47160000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":3.27,"high":3.37,"low":3.24,"open":3.37,"volume":61311200}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":5.11,"high":5.16,"low":4.88,"open":4.94,"volume":102049600},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":4.99,"high":5.16,"low":4.91,"open":5.14,"volume":65576400},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":5.04,"high":5.05,"low":4.88,"open":5.03,"volume":55220800},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":4.95,"high":5.09,"low":4.93,"open":5.01,"volume":53570000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":5.05,"high":5.11,"low":4.89,"open":4.89,"volume":57340800},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":5.14,"high":5.19,"low":5.07,"open":5.11,"volume":106832000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":5.38,"high":5.39,"low":5.18,"open":5.2,"volume":101462400},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":5.63,"high":5.63,"low":5.44,"open":5.52,"volume":113101600},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":5.49,"high":5.62,"low":5.48,"open":5.59,"volume":94339200},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":5.63,"high":5.64,"low":5.39,"open":5.47,"volume":72903600},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":5.5,"high":5.72,"low":5.45,"open":5.65,"volume":71563200}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":5.49,"high":5.56,"low":5.25,"open":5.55,"volume":136000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":5.63,"high":5.86,"low":5.49,"open":5.5,"volume":203035200},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":5.47,"high":5.7,"low":5.42,"open":5.7,"volume":100665200},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":5.36,"high":5.5,"low":5.32,"open":5.5,"volume":85410800},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":5.52,"high":5.66,"low":5.36,"open":5.43,"volume":75114800},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":5.95,"high":5.97,"low":5.48,"open":5.51,"volume":116546400},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":6.1,"high":6.11,"low":5.91,"open":6.05,"volume":109155600},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":5.97,"high":6.33,"low":5.93,"open":6.11,"volume":115853200},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":5.82,"high":5.88,"low":5.75,"open":5.81,"volume":77140400},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":5.77,"high":6.06,"low":5.76,"open":5.84,"volume":106666000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":5.91,"high":5.96,"low":5.76,"open":5.86,"volume":69310800}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":6.35,"high":6.38,"low":6.11,"open":6.27,"volume":41448400},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":6.3,"high":6.39,"low":6.12,"open":6.25,"volume":53047600},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":6.15,"high":6.26,"low":5.96,"open":6.16,"volume":58870800},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":6.72,"high":6.75,"low":6.08,"open":6.14,"volume":59310400},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":6.51,"high":6.9,"low":6.47,"open":6.86,"volume":56512800},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":6.1,"high":6.38,"low":6.09,"open":6.38,"volume":49492800},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":6.08,"high":6.33,"low":5.97,"open":6.16,"volume":55738000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":6.14,"high":6.31,"low":5.78,"open":5.9,"volume":66412800},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":6.25,"high":6.3,"low":6,"open":6.08,"volume":39393200},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":6.27,"high":6.4,"low":6.22,"open":6.3,"volume":50373200},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":6.5,"high":6.59,"low":6.33,"open":6.36,"volume":60968800}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":6.76,"high":6.78,"low":6.48,"open":6.55,"volume":74231200},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":5.65,"high":6.56,"low":5.64,"open":6.56,"volume":218429600},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":5.57,"high":5.78,"low":5.48,"open":5.63,"volume":81736400},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":5.49,"high":5.68,"low":5.44,"open":5.67,"volume":55860800},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":5.45,"high":5.53,"low":5.3,"open":5.32,"volume":75901600},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":5.32,"high":5.53,"low":5.29,"open":5.5,"volume":64427200},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":5.58,"high":5.59,"low":5.32,"open":5.36,"volume":72305200},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":5.58,"high":5.64,"low":5.43,"open":5.57,"volume":67178400},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":5.63,"high":5.71,"low":5.46,"open":5.55,"volume":56542000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":5.71,"high":5.76,"low":5.56,"open":5.6,"volume":53781600},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":5.5,"high":5.67,"low":5.5,"open":5.66,"volume":50360800}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":9.51,"high":9.63,"low":9.04,"open":9.63,"volume":56550000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":8.68,"high":9.3,"low":8.4,"open":9.21,"volume":80619200},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":8.6,"high":9.01,"low":8.48,"open":8.95,"volume":61658000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":8.4,"high":8.44,"low":8.14,"open":8.31,"volume":81389600},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":8.7,"high":8.88,"low":8.32,"open":8.47,"volume":52521200},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":8.85,"high":8.85,"low":8.48,"open":8.76,"volume":45518800},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":8.85,"high":9.02,"low":8.59,"open":8.71,"volume":58723600},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":9.19,"high":9.25,"low":8.84,"open":8.97,"volume":49184400},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":9.19,"high":9.4,"low":9.05,"open":9.11,"volume":43663600},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":9.48,"high":9.55,"low":9.23,"open":9.27,"volume":55462000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":9.02,"high":9.51,"low":8.95,"open":9.47,"volume":54676800}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":8.46,"high":9.1,"low":8.2,"open":8.94,"volume":99682400},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":8.34,"high":8.7,"low":8.16,"open":8.64,"volume":87105600},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":7.51,"high":8.4,"low":7.51,"open":8.34,"volume":71573200},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":8.17,"high":8.18,"low":7.51,"open":7.63,"volume":72669600},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":8.04,"high":8.46,"low":8,"open":8.38,"volume":66672000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":7.93,"high":8.06,"low":7.75,"open":7.99,"volume":49643600},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":8.11,"high":8.14,"low":7.93,"open":8,"volume":42359200},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":7.57,"high":8.04,"low":7.52,"open":8,"volume":56841200},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":7.51,"high":7.72,"low":7.28,"open":7.71,"volume":62262800},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":7.43,"high":7.61,"low":7.33,"open":7.35,"volume":64845200},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":7.55,"high":7.59,"low":7.39,"open":7.48,"volume":14197600}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":7.36,"high":7.5,"low":7.19,"open":7.39,"volume":43719600},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":7.39,"high":7.5,"low":7.18,"open":7.28,"volume":71026800},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":7.38,"high":7.72,"low":7.37,"open":7.38,"volume":61548000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":7.58,"high":7.59,"low":7.4,"open":7.4,"volume":53815800},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":7.63,"high":7.99,"low":7.62,"open":7.88,"volume":71149200},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":7.57,"high":7.7,"low":7.22,"open":7.52,"volume":70582800},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":7.54,"high":7.66,"low":7.43,"open":7.66,"volume":46860600},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":7.09,"high":7.57,"low":7.09,"open":7.51,"volume":62341200},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":7.15,"high":7.2,"low":6.95,"open":7.15,"volume":52472400},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":7.26,"high":7.38,"low":7.05,"open":7.15,"volume":56576400},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":7.6,"high":7.82,"low":7.34,"open":7.39,"volume":66074400}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":7.69,"high":7.9,"low":7.47,"open":7.65,"volume":125183400},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":7.33,"high":7.38,"low":6.9,"open":7.06,"volume":114101400},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":7.25,"high":7.44,"low":7.1,"open":7.39,"volume":70041000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":7.53,"high":7.65,"low":7.28,"open":7.3,"volume":109217400},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":7.22,"high":7.6,"low":7.2,"open":7.49,"volume":69514200},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":7.09,"high":7.2,"low":6.75,"open":7.14,"volume":78003000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":7.51,"high":7.52,"low":7.07,"open":7.29,"volume":72871200},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":7.48,"high":7.6,"low":7.39,"open":7.52,"volume":51968400},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":7.89,"high":7.95,"low":7.42,"open":7.53,"volume":71533800},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":8.07,"high":8.11,"low":7.93,"open":8.09,"volume":56615400},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":8,"high":8.2,"low":7.97,"open":8.11,"volume":66798600}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":5.52,"high":5.55,"low":5.39,"open":5.42,"volume":50964000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":5.59,"high":5.63,"low":5.47,"open":5.52,"volume":50007000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":5.51,"high":5.63,"low":5.42,"open":5.57,"volume":55405800},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":5.48,"high":5.66,"low":5.48,"open":5.59,"volume":56338800},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":5.54,"high":5.62,"low":5.49,"open":5.58,"volume":54455400},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":5.47,"high":5.59,"low":5.45,"open":5.57,"volume":65965800},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":5.58,"high":5.61,"low":5.52,"open":5.53,"volume":50025000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":5.62,"high":5.65,"low":5.55,"open":5.61,"volume":40524600},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":5.51,"high":5.76,"low":5.5,"open":5.7,"volume":55710000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":5.55,"high":5.56,"low":5.37,"open":5.47,"volume":73710000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":5.57,"high":5.61,"low":5.45,"open":5.51,"volume":41787000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":5.47,"high":5.67,"low":5.42,"open":5.6,"volume":80258400},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":5.86,"high":5.91,"low":5.68,"open":5.76,"volume":153063000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":5.8,"high":5.89,"low":5.74,"open":5.83,"volume":73156800},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":5.75,"high":5.85,"low":5.73,"open":5.82,"volume":62136000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":5.82,"high":5.82,"low":5.64,"open":5.75,"volume":52310400},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":5.72,"high":5.83,"low":5.69,"open":5.8,"volume":44366400},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":5.84,"high":5.85,"low":5.72,"open":5.77,"volume":60426600},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":5.86,"high":6,"low":5.79,"open":5.82,"volume":64576800},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":5.89,"high":5.94,"low":5.76,"open":5.86,"volume":40173600},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":5.73,"high":5.93,"low":5.71,"open":5.89,"volume":44824800},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":5.52,"high":5.77,"low":5.5,"open":5.76,"volume":60780000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":5.03,"high":5.22,"low":4.99,"open":5.22,"volume":125828400},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":5.13,"high":5.16,"low":5.02,"open":5.06,"volume":63617400},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":5.11,"high":5.16,"low":5.04,"open":5.1,"volume":46797600},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":5.17,"high":5.2,"low":5.05,"open":5.06,"volume":65089800},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":5.31,"high":5.33,"low":5.16,"open":5.2,"volume":58659000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":5.39,"high":5.44,"low":5.32,"open":5.33,"volume":57990600},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":5.59,"high":5.66,"low":5.43,"open":5.52,"volume":77538600},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":5.8,"high":5.82,"low":5.6,"open":5.63,"volume":76105800},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":5.73,"high":5.81,"low":5.67,"open":5.72,"volume":72627600},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":5.44,"high":5.81,"low":5.42,"open":5.76,"volume":93795600},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":5.56,"high":5.68,"low":5.42,"open":5.48,"volume":78936000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":5.67,"high":5.71,"low":5.59,"open":5.65,"volume":84973200},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":5.59,"high":5.75,"low":5.58,"open":5.72,"volume":108184800},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":5.63,"high":5.65,"low":5.53,"open":5.59,"volume":48868200},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":5.45,"high":5.61,"low":5.44,"open":5.6,"volume":91506000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":62557800},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":5.42,"high":5.51,"low":5.36,"open":5.46,"volume":65533200},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":5.45,"high":5.59,"low":5.44,"open":5.51,"volume":65545200},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":5.44,"high":5.51,"low":5.44,"open":5.51,"volume":40305000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":5.36,"high":5.5,"low":5.35,"open":5.46,"volume":49407000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":5.2,"high":5.43,"low":5.19,"open":5.3,"volume":71463000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":5.17,"high":5.28,"low":5.12,"open":5.18,"volume":78004800}]},{"date":"2006-11-09","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":5.47,"high":5.55,"low":5.38,"open":5.47,"volume":38943600},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":5.64,"high":5.66,"low":5.48,"open":5.48,"volume":36669000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":5.4,"high":5.76,"low":5.33,"open":5.64,"volume":56698800},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":5.46,"high":5.56,"low":5.38,"open":5.43,"volume":47959200},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":5.81,"high":5.81,"low":5.55,"open":5.58,"volume":99617400},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":5.36,"high":5.79,"low":5.28,"open":5.74,"volume":117654000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":5.33,"high":5.51,"low":5.25,"open":5.39,"volume":86294400},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":5.43,"high":5.44,"low":5.3,"open":5.39,"volume":54807000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":5.6,"high":5.67,"low":5.38,"open":5.45,"volume":73960200},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":5.68,"high":5.74,"low":5.61,"open":5.64,"volume":55325400},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":5.77,"high":5.84,"low":5.63,"open":5.64,"volume":64832400}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":5.88,"high":6.03,"low":5.83,"open":5.89,"volume":120775800},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":5.74,"high":5.86,"low":5.59,"open":5.83,"volume":131719200},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":6,"high":6.02,"low":5.75,"open":5.75,"volume":85228200},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":6.06,"high":6.07,"low":5.85,"open":5.98,"volume":62853000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":5.96,"high":6.13,"low":5.93,"open":6.04,"volume":49189200},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":6.04,"high":6.06,"low":5.93,"open":5.99,"volume":45718200},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":6.05,"high":6.07,"low":5.96,"open":5.99,"volume":36160800},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":6.11,"high":6.14,"low":5.93,"open":5.98,"volume":60863400},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":6.01,"high":6.14,"low":5.97,"open":6.13,"volume":38738400},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":6.12,"high":6.13,"low":6.01,"open":6.04,"volume":24025800},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":6.16,"high":6.18,"low":6.03,"open":6.09,"volume":14433600}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":4.78,"high":4.91,"low":4.73,"open":4.84,"volume":33052800},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":4.86,"high":4.91,"low":4.66,"open":4.77,"volume":46296600},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":4.87,"high":4.93,"low":4.82,"open":4.86,"volume":28473600},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":5.15,"high":5.24,"low":4.9,"open":4.9,"volume":90247200},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":5.14,"high":5.25,"low":5.05,"open":5.19,"volume":53970000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":5.18,"high":5.23,"low":5.08,"open":5.09,"volume":37811400},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":5.14,"high":5.2,"low":5.05,"open":5.07,"volume":51112800},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":5.21,"high":5.23,"low":5.1,"open":5.17,"volume":33818400},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":5.19,"high":5.31,"low":5.14,"open":5.2,"volume":50362200},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":5.03,"high":5.21,"low":5.03,"open":5.18,"volume":56164800},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":4.92,"high":5.03,"low":4.87,"open":4.97,"volume":75326400}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":4.74,"high":5.02,"low":4.71,"open":4.97,"volume":120111000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":4.39,"high":4.66,"low":4.29,"open":4.63,"volume":156817200},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":4.45,"high":4.49,"low":4.34,"open":4.38,"volume":55338000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":4.34,"high":4.48,"low":4.31,"open":4.48,"volume":49753200},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":4.16,"high":4.34,"low":4.08,"open":4.32,"volume":84107400},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":3.97,"high":4.23,"low":3.97,"open":4.19,"volume":68673000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":4.05,"high":4.15,"low":3.97,"open":4.01,"volume":93280800},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":4,"high":4.04,"low":3.89,"open":4.03,"volume":73488600},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":3.96,"high":4.18,"low":3.94,"open":4.08,"volume":53231400},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":4.01,"high":4.13,"low":3.9,"open":3.99,"volume":57952200},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":3.99,"high":4.14,"low":3.96,"open":4.08,"volume":42366600}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":3.75,"high":3.76,"low":3.66,"open":3.68,"volume":45085200},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":3.63,"high":3.79,"low":3.63,"open":3.78,"volume":47373600},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":3.67,"high":3.71,"low":3.6,"open":3.61,"volume":50425200},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":3.77,"high":3.78,"low":3.64,"open":3.66,"volume":36346800},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":3.64,"high":3.78,"low":3.64,"open":3.78,"volume":39940800},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":3.74,"high":3.74,"low":3.65,"open":3.65,"volume":39307200},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":3.68,"high":3.81,"low":3.66,"open":3.75,"volume":43710000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":3.66,"high":3.71,"low":3.57,"open":3.69,"volume":41499600},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":3.67,"high":3.7,"low":3.62,"open":3.65,"volume":28074000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":3.68,"high":3.69,"low":3.63,"open":3.67,"volume":34234800},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":3.75,"high":3.76,"low":3.66,"open":3.67,"volume":49329600}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":3.93,"high":3.94,"low":3.79,"open":3.82,"volume":130588800},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":3.96,"high":4.23,"low":3.93,"open":4.22,"volume":235695600},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":3.87,"high":3.95,"low":3.84,"open":3.95,"volume":68406000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":3.87,"high":3.9,"low":3.72,"open":3.82,"volume":93975600},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":3.81,"high":3.88,"low":3.8,"open":3.85,"volume":38512800},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":3.81,"high":3.87,"low":3.79,"open":3.82,"volume":41641200},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":3.96,"high":3.98,"low":3.79,"open":3.83,"volume":66646800},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":3.93,"high":3.97,"low":3.89,"open":3.94,"volume":56331600},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":4.08,"high":4.1,"low":3.92,"open":3.94,"volume":70393200},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":4.08,"high":4.14,"low":4.03,"open":4.07,"volume":54546000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":4.1,"high":4.17,"low":4.04,"open":4.05,"volume":59580000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":2.75,"high":2.76,"low":2.7,"open":2.72,"volume":33468000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":2.68,"high":2.76,"low":2.67,"open":2.75,"volume":41534400},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":2.62,"high":2.69,"low":2.61,"open":2.68,"volume":22778400},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":2.7,"high":2.71,"low":2.56,"open":2.63,"volume":46464000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":2.8,"high":2.82,"low":2.71,"open":2.71,"volume":43242000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":2.76,"high":2.82,"low":2.74,"open":2.8,"volume":40048800},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":2.92,"high":2.92,"low":2.75,"open":2.76,"volume":52366800},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":2.89,"high":2.96,"low":2.86,"open":2.94,"volume":46507200},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":2.84,"high":2.9,"low":2.81,"open":2.89,"volume":57027600},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":2.83,"high":2.86,"low":2.81,"open":2.85,"volume":37082400},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":2.77,"high":2.84,"low":2.76,"open":2.84,"volume":53896800}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":2.9,"high":2.92,"low":2.75,"open":2.78,"volume":81888000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":2.79,"high":3.06,"low":2.74,"open":3,"volume":250362000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":2.84,"high":2.87,"low":2.8,"open":2.82,"volume":54592800},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":2.9,"high":2.92,"low":2.79,"open":2.84,"volume":49366800},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":2.9,"high":2.94,"low":2.89,"open":2.91,"volume":49620000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":2.89,"high":2.92,"low":2.84,"open":2.91,"volume":45528000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":3.02,"high":3.02,"low":2.88,"open":2.92,"volume":70326000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":3.02,"high":3.06,"low":2.96,"open":3.03,"volume":46576800},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":45470400},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":3.15,"high":3.18,"low":3.06,"open":3.09,"volume":73170000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":3.14,"high":3.19,"low":3.13,"open":3.15,"volume":41194800}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":2.26,"high":2.27,"low":2.18,"open":2.21,"volume":80782800},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":2.27,"high":2.28,"low":2.22,"open":2.25,"volume":41124000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":2.26,"high":2.29,"low":2.24,"open":2.26,"volume":35166000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":2.29,"high":2.3,"low":2.25,"open":2.27,"volume":38904000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":2.32,"high":2.33,"low":2.29,"open":2.29,"volume":42265200},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":2.32,"high":2.34,"low":2.3,"open":2.32,"volume":51825600},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":2.3,"high":2.31,"low":2.29,"open":2.3,"volume":35642400},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":2.35,"high":2.36,"low":2.28,"open":2.29,"volume":68409600},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":2.36,"high":2.41,"low":2.35,"open":2.37,"volume":72554400},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":2.36,"high":2.37,"low":2.33,"open":2.37,"volume":29190000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":2.32,"high":2.38,"low":2.3,"open":2.37,"volume":44055600}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":2.35,"high":2.36,"low":2.3,"open":2.32,"volume":70155600},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":2.5,"high":2.52,"low":2.41,"open":2.49,"volume":229542000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":2.56,"high":2.59,"low":2.47,"open":2.5,"volume":88280400},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":2.52,"high":2.56,"low":2.5,"open":2.54,"volume":63748800},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":2.52,"high":2.55,"low":2.5,"open":2.51,"volume":60757200},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":2.45,"high":2.51,"low":2.44,"open":2.5,"volume":82273200},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":2.43,"high":2.46,"low":2.43,"open":2.45,"volume":42223200},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":2.41,"high":2.47,"low":2.38,"open":2.43,"volume":54722400},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":2.43,"high":2.44,"low":2.4,"open":2.41,"volume":25446000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":2.43,"high":2.48,"low":2.4,"open":2.41,"volume":51462000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":2.45,"high":2.46,"low":2.42,"open":2.44,"volume":29648400}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":1.8,"high":1.83,"low":1.76,"open":1.83,"volume":60934800},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":37294800},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":1.83,"high":1.84,"low":1.74,"open":1.83,"volume":47835600},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":1.82,"high":1.87,"low":1.79,"open":1.85,"volume":33490800},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":1.81,"high":1.86,"low":1.8,"open":1.82,"volume":43951200},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":1.87,"high":1.88,"low":1.81,"open":1.82,"volume":46881600},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":1.9,"high":1.93,"low":1.87,"open":1.88,"volume":61927200},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":1.93,"high":1.93,"low":1.88,"open":1.93,"volume":35572800},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":74533200},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":1.89,"high":1.94,"low":1.87,"open":1.94,"volume":73512000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":1.86,"high":1.91,"low":1.86,"open":1.9,"volume":55542000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":1.9,"high":1.92,"low":1.86,"open":1.86,"volume":83558400},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":2.11,"high":2.12,"low":1.98,"open":2.07,"volume":265032000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":2.12,"high":2.13,"low":2.09,"open":2.09,"volume":66410400},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":2.14,"high":2.15,"low":2.1,"open":2.11,"volume":63980400},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":2.16,"high":2.16,"low":2.11,"open":2.14,"volume":55005600},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":2.15,"high":2.17,"low":2.13,"open":2.16,"volume":45288000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":2.19,"high":2.19,"low":2.13,"open":2.15,"volume":51700800},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":2.24,"high":2.27,"low":2.2,"open":2.21,"volume":70366800},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":2.27,"high":2.28,"low":2.22,"open":2.23,"volume":52219200},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":2.24,"high":2.28,"low":2.22,"open":2.27,"volume":53527200},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":2.31,"high":2.33,"low":2.26,"open":2.27,"volume":78878400}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":2.05,"high":2.07,"low":1.97,"open":2.02,"volume":203540400},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":2.03,"high":2.05,"low":2,"open":2.03,"volume":69012000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":2.15,"high":2.15,"low":2.03,"open":2.03,"volume":80644800},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":2.12,"high":2.19,"low":2.1,"open":2.15,"volume":52162800},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":2.14,"high":2.18,"low":2.1,"open":2.11,"volume":45577200},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":2.07,"high":2.16,"low":2.06,"open":2.15,"volume":78375600},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":2.12,"high":2.13,"low":2.07,"open":2.08,"volume":60237600},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":2.18,"high":2.19,"low":2.1,"open":2.1,"volume":55651200},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":2.13,"high":2.19,"low":2.13,"open":2.18,"volume":43290000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":2.15,"high":2.22,"low":2.14,"open":2.15,"volume":74850000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":2.14,"high":2.18,"low":2.11,"open":2.15,"volume":46646400}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":2.13,"high":2.17,"low":2.11,"open":2.17,"volume":101740800},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":2.36,"high":2.36,"low":2.23,"open":2.29,"volume":313212000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":2.39,"high":2.44,"low":2.32,"open":2.34,"volume":142080000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":2.31,"high":2.38,"low":2.27,"open":2.35,"volume":110784000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":2.37,"high":2.37,"low":2.28,"open":2.28,"volume":69549600},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":2.4,"high":2.42,"low":2.35,"open":2.37,"volume":52513200},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":2.42,"high":2.42,"low":2.37,"open":2.39,"volume":75806400},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":2.41,"high":2.47,"low":2.39,"open":2.43,"volume":73714800},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":2.34,"high":2.4,"low":2.33,"open":2.38,"volume":94746000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":2.31,"high":2.35,"low":2.27,"open":2.33,"volume":76129200},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":2.3,"high":2.33,"low":2.28,"open":2.31,"volume":59312400}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":54020400},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":1.17,"high":1.18,"low":1.15,"open":1.16,"volume":101396400},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":1.11,"high":1.18,"low":1.1,"open":1.18,"volume":68646000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":1.11,"high":1.14,"low":1.1,"open":1.1,"volume":52916400},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":1.21,"high":1.27,"low":1.18,"open":1.22,"volume":245577600},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":1.24,"high":1.26,"low":1.19,"open":1.19,"volume":107403600},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":1.23,"high":1.25,"low":1.22,"open":1.22,"volume":56155200},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":1.21,"high":1.23,"low":1.2,"open":1.22,"volume":74286000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":1.23,"high":1.23,"low":1.21,"open":1.22,"volume":65389200},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":1.25,"high":1.27,"low":1.22,"open":1.23,"volume":109575600},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":1.26,"high":1.3,"low":1.25,"open":1.3,"volume":91035600}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":1.28,"high":1.3,"low":1.24,"open":1.27,"volume":99554400},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":1.47,"high":1.56,"low":1.45,"open":1.48,"volume":384901200},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":1.49,"high":1.51,"low":1.45,"open":1.45,"volume":71862000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":1.48,"high":1.5,"low":1.46,"open":1.46,"volume":61593600},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":1.48,"high":1.49,"low":1.47,"open":1.48,"volume":64591200},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":1.51,"high":1.51,"low":1.48,"open":1.49,"volume":50700000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":1.51,"high":1.53,"low":1.49,"open":1.53,"volume":64707600},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":1.53,"high":1.54,"low":1.48,"open":1.49,"volume":53647200},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":1.53,"high":1.55,"low":1.5,"open":1.54,"volume":47272800},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":1.55,"high":1.59,"low":1.53,"open":1.55,"volume":60277200},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":1.57,"high":1.59,"low":1.53,"open":1.57,"volume":53252400}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":1.23,"high":1.33,"low":1.22,"open":1.33,"volume":61341600},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":1.25,"high":1.26,"low":1.2,"open":1.24,"volume":52146000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":1.22,"high":1.26,"low":1.21,"open":1.26,"volume":37149600},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":1.18,"high":1.25,"low":1.17,"open":1.23,"volume":50320800},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":1.22,"high":1.23,"low":1.15,"open":1.19,"volume":78988800},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":1.19,"high":1.23,"low":1.16,"open":1.22,"volume":50511600},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":1.27,"high":1.3,"low":1.2,"open":1.21,"volume":74736000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":1.28,"high":1.31,"low":1.25,"open":1.25,"volume":40395600},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":1.3,"high":1.31,"low":1.26,"open":1.29,"volume":42098400},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":1.23,"high":1.31,"low":1.22,"open":1.31,"volume":74154000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":1.25,"high":1.26,"low":1.22,"open":1.22,"volume":50781600}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":1.21,"high":1.27,"low":1.19,"open":1.26,"volume":85992000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.79,"high":0.85,"low":0.77,"open":0.84,"volume":508894800},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.82,"high":0.84,"low":0.79,"open":0.81,"volume":157921200},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.89,"high":0.89,"low":0.85,"open":0.87,"volume":205191600},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.86,"high":0.87,"low":0.85,"open":0.87,"volume":96381600},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.84,"high":0.87,"low":0.84,"open":0.86,"volume":65438400},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.88,"high":0.88,"low":0.85,"open":0.86,"volume":81570000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.87,"high":0.89,"low":0.86,"open":0.87,"volume":53173200},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.91,"high":0.92,"low":0.88,"open":0.89,"volume":74491200},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.98,"high":0.98,"low":0.91,"open":0.92,"volume":87242400},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.97,"high":0.99,"low":0.96,"open":0.97,"volume":72440400}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":1.88,"high":1.95,"low":1.87,"open":1.89,"volume":68881200},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":1.89,"high":1.93,"low":1.83,"open":1.87,"volume":69552000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":1.94,"high":1.97,"low":1.91,"open":1.92,"volume":44392800},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":1.86,"high":1.95,"low":1.86,"open":1.94,"volume":42991200},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":1.85,"high":1.93,"low":1.84,"open":1.88,"volume":49456800},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":1.84,"high":1.87,"low":1.82,"open":1.85,"volume":46876800},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":1.79,"high":1.84,"low":1.76,"open":1.83,"volume":64504800},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":1.71,"high":1.79,"low":1.7,"open":1.78,"volume":51292800},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":1.69,"high":1.75,"low":1.66,"open":1.73,"volume":61066800},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":1.8,"high":1.82,"low":1.71,"open":1.71,"volume":77238000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":46428000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":1.83,"high":1.84,"low":1.75,"open":1.79,"volume":71134800},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":1.84,"high":1.91,"low":1.83,"open":1.88,"volume":95677200},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":1.77,"high":1.81,"low":1.73,"open":1.79,"volume":66907200},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":1.81,"high":1.83,"low":1.78,"open":1.79,"volume":39993600},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":1.79,"high":1.8,"low":1.72,"open":1.8,"volume":48232800},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":1.79,"high":1.83,"low":1.77,"open":1.77,"volume":34795200},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":1.79,"high":1.83,"low":1.78,"open":1.8,"volume":45900000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":1.76,"high":1.79,"low":1.74,"open":1.77,"volume":30834000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":1.79,"high":1.81,"low":1.77,"open":1.78,"volume":20442000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":1.79,"high":1.86,"low":1.78,"open":1.83,"volume":49827600},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":1.76,"high":1.82,"low":1.75,"open":1.78,"volume":42148800}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":1.88,"high":1.94,"low":1.87,"open":1.91,"volume":61520400},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":1.83,"high":1.9,"low":1.76,"open":1.89,"volume":92970000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":1.85,"high":1.9,"low":1.81,"open":1.82,"volume":46646400},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":1.88,"high":1.92,"low":1.85,"open":1.87,"volume":56084400},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":1.88,"high":1.91,"low":1.85,"open":1.88,"volume":41803200},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":1.83,"high":1.87,"low":1.82,"open":1.85,"volume":43680000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":1.85,"high":1.88,"low":1.83,"open":1.84,"volume":33198000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":1.9,"high":1.92,"low":1.87,"open":1.88,"volume":47113200},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":1.88,"high":1.94,"low":1.88,"open":1.91,"volume":37399200},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":1.95,"high":1.95,"low":1.89,"open":1.89,"volume":50970000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":2.02,"high":2.03,"low":1.97,"open":1.98,"volume":73780800}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":1.96,"high":2.02,"low":1.93,"open":2.01,"volume":97489200},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":1.94,"high":1.99,"low":1.89,"open":1.91,"volume":174750000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":1.96,"high":1.97,"low":1.92,"open":1.95,"volume":57597600},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":1.96,"high":1.98,"low":1.95,"open":1.97,"volume":32024400},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":1.96,"high":2.02,"low":1.96,"open":1.99,"volume":63103200},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":2.01,"high":2.02,"low":1.95,"open":1.96,"volume":61812000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":1.94,"high":2.01,"low":1.91,"open":2.01,"volume":85333200},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":1.86,"high":1.93,"low":1.84,"open":1.91,"volume":70838400},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":1.88,"high":1.91,"low":1.86,"open":1.88,"volume":65251200},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":1.89,"high":1.91,"low":1.86,"open":1.9,"volume":34497600},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":1.85,"high":1.89,"low":1.83,"open":1.89,"volume":59554800}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":1.44,"high":1.47,"low":1.43,"open":1.44,"volume":62095200},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":1.43,"high":1.46,"low":1.41,"open":1.42,"volume":45152400},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":1.43,"high":1.44,"low":1.4,"open":1.42,"volume":44708400},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":1.43,"high":1.45,"low":1.42,"open":1.43,"volume":25446000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":1.52,"high":1.53,"low":1.45,"open":1.45,"volume":95606400},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":1.52,"high":1.54,"low":1.48,"open":1.48,"volume":49400400},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":1.5,"high":1.56,"low":1.49,"open":1.56,"volume":58125600},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":1.47,"high":1.52,"low":1.45,"open":1.51,"volume":59815200},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":1.5,"high":1.53,"low":1.46,"open":1.47,"volume":77372400},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":1.51,"high":1.54,"low":1.5,"open":1.53,"volume":70089600},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":1.51,"high":1.53,"low":1.45,"open":1.48,"volume":88202400}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":1.51,"high":1.54,"low":1.49,"open":1.53,"volume":117528000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":1.81,"high":1.84,"low":1.77,"open":1.8,"volume":429282000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":1.81,"high":1.84,"low":1.8,"open":1.82,"volume":121005600},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":1.76,"high":1.8,"low":1.73,"open":1.77,"volume":79914000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":1.79,"high":1.79,"low":1.75,"open":1.76,"volume":61766400},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":1.79,"high":1.81,"low":1.78,"open":1.79,"volume":58033200},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":1.68,"high":1.79,"low":1.68,"open":1.79,"volume":88842000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":1.66,"high":1.68,"low":1.63,"open":1.65,"volume":59988000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":1.64,"high":1.73,"low":1.63,"open":1.7,"volume":99142800},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":1.68,"high":1.69,"low":1.64,"open":1.65,"volume":56755200},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":1.64,"high":1.7,"low":1.63,"open":1.66,"volume":73885200}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":1.8,"high":1.81,"low":1.72,"open":1.77,"volume":60532800},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":1.73,"high":1.84,"low":1.71,"open":1.83,"volume":111682800},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":1.75,"high":1.76,"low":1.67,"open":1.73,"volume":100208400},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":1.7,"high":1.77,"low":1.69,"open":1.77,"volume":70375200},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":1.59,"high":1.68,"low":1.53,"open":1.55,"volume":279478800},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":1.57,"high":1.6,"low":1.56,"open":1.58,"volume":78872400},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":1.59,"high":1.63,"low":1.57,"open":1.61,"volume":89760000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":1.64,"high":1.66,"low":1.58,"open":1.59,"volume":76755600},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":1.71,"high":1.74,"low":1.63,"open":1.64,"volume":142885200},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":1.7,"high":1.79,"low":1.69,"open":1.75,"volume":106348800},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":1.63,"high":1.7,"low":1.59,"open":1.68,"volume":102586800}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":1.61,"high":1.65,"low":1.59,"open":1.63,"volume":104034000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":1.29,"high":1.38,"low":1.27,"open":1.38,"volume":376758000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":1.36,"high":1.38,"low":1.3,"open":1.31,"volume":167575200},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":1.39,"high":1.39,"low":1.36,"open":1.38,"volume":76416000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":1.4,"high":1.42,"low":1.36,"open":1.39,"volume":69355200},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":1.35,"high":1.37,"low":1.34,"open":1.35,"volume":152769600},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":1.35,"high":1.35,"low":1.33,"open":1.34,"volume":21771600},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":1.39,"high":1.39,"low":1.34,"open":1.37,"volume":71768400},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":1.49,"high":1.5,"low":1.42,"open":1.42,"volume":140397600},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":1.47,"high":1.5,"low":1.44,"open":1.47,"volume":87034800},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":1.51,"high":1.52,"low":1.48,"open":1.51,"volume":64474800}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":1.21,"high":1.22,"low":1.17,"open":1.18,"volume":60620400},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":1.17,"high":1.21,"low":1.16,"open":1.21,"volume":66091200},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":1.13,"high":1.19,"low":1.12,"open":1.17,"volume":88465200},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":1.16,"high":1.18,"low":1.13,"open":1.14,"volume":67498800},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":67034400},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":1.19,"high":1.23,"low":1.19,"open":1.19,"volume":46662000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":73336800},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":1.33,"high":1.33,"low":1.21,"open":1.22,"volume":169108800},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":1.36,"high":1.42,"low":1.31,"open":1.34,"volume":157616400},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":1.36,"high":1.39,"low":1.34,"open":1.35,"volume":114386400},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":1.34,"high":1.37,"low":1.31,"open":1.34,"volume":89737200}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":1.34,"high":1.39,"low":1.3,"open":1.32,"volume":195745200},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":1.78,"high":1.79,"low":1.52,"open":1.57,"volume":923085600},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":1.73,"high":1.83,"low":1.72,"open":1.78,"volume":300786000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":1.7,"high":1.73,"low":1.66,"open":1.67,"volume":182410800},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":1.7,"high":1.73,"low":1.67,"open":1.7,"volume":96558000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":1.75,"high":1.76,"low":1.71,"open":1.72,"volume":110565600},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":1.77,"high":1.8,"low":1.73,"open":1.73,"volume":102891600},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":1.67,"high":1.76,"low":1.65,"open":1.75,"volume":122048400},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":1.68,"high":1.7,"low":1.67,"open":1.67,"volume":88412400},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":1.74,"high":1.74,"low":1.67,"open":1.68,"volume":90547200},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":1.75,"high":1.76,"low":1.7,"open":1.75,"volume":88881600}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":92542800},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.87,"high":0.95,"low":0.86,"open":0.94,"volume":105517200},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.93,"high":0.93,"low":0.86,"open":0.88,"volume":74595600},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":107054400},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.89,"high":0.94,"low":0.84,"open":0.93,"volume":77272800},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.94,"high":0.97,"low":0.91,"open":0.92,"volume":113949600},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.99,"high":1,"low":0.94,"open":0.94,"volume":125547600},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":1.17,"high":1.19,"low":0.98,"open":0.98,"volume":212883600},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":1.3,"high":1.38,"low":1.24,"open":1.25,"volume":268813200},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":1.25,"high":1.32,"low":1.2,"open":1.3,"volume":203454000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":1.35,"high":1.35,"low":1.24,"open":1.29,"volume":164601600}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":1.21,"high":1.31,"low":1.21,"open":1.31,"volume":166056000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.95,"high":1.09,"low":0.92,"open":1.02,"volume":379890000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.87,"high":0.92,"low":0.85,"open":0.9,"volume":137845200},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.95,"high":0.98,"low":0.89,"open":0.89,"volume":138118800},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.98,"high":1.01,"low":0.91,"open":0.93,"volume":180211200},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":1.05,"high":1.07,"low":1.01,"open":1.05,"volume":113872800},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":1.12,"high":1.16,"low":1.09,"open":1.1,"volume":205432800},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":1.16,"high":1.22,"low":1.16,"open":1.21,"volume":198247200},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":1.18,"high":1.24,"low":1.14,"open":1.16,"volume":197194800},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":1.24,"high":1.25,"low":1.2,"open":1.22,"volume":129279600},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":1.35,"high":1.41,"low":1.29,"open":1.29,"volume":205392000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.92,"high":1,"low":0.91,"open":0.99,"volume":483714000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.83,"high":0.93,"low":0.83,"open":0.93,"volume":172570800},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.78,"high":0.87,"low":0.76,"open":0.86,"volume":179526000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.72,"high":0.77,"low":0.71,"open":0.77,"volume":133071600},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.75,"high":0.78,"low":0.74,"open":0.75,"volume":116880000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.74,"high":0.8,"low":0.71,"open":0.79,"volume":89298000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.79,"high":0.8,"low":0.73,"open":0.74,"volume":75542400},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":58130400},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.77,"high":0.8,"low":0.74,"open":0.76,"volume":59280000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.75,"high":0.81,"low":0.75,"open":0.77,"volume":65442000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.8,"high":0.81,"low":0.76,"open":0.76,"volume":63268800}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.86,"high":0.87,"low":0.82,"open":0.83,"volume":114012000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.89,"high":0.92,"low":0.79,"open":0.81,"volume":165742800},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":1.05,"high":1.12,"low":0.93,"open":0.93,"volume":224392800},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":1.01,"high":1.08,"low":0.99,"open":1.06,"volume":142948800},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":1.06,"high":1.07,"low":1,"open":1.05,"volume":119487600},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":1.02,"high":1.07,"low":1.02,"open":1.03,"volume":135849600},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.96,"high":1,"low":0.95,"open":1,"volume":91993200},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.96,"high":0.98,"low":0.92,"open":0.98,"volume":69856800},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.91,"high":0.99,"low":0.9,"open":0.98,"volume":68671200},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.85,"high":0.91,"low":0.85,"open":0.9,"volume":70035600},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.86,"high":0.9,"low":0.84,"open":0.84,"volume":81552000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":2.69,"high":2.74,"low":2.56,"open":2.68,"volume":141244800},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":3,"high":3.05,"low":2.78,"open":2.87,"volume":168868800},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":2.87,"high":3.05,"low":2.87,"open":2.99,"volume":123084000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":2.66,"high":2.94,"low":2.63,"open":2.93,"volume":132154800},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":2.82,"high":2.83,"low":2.66,"open":2.68,"volume":80089200},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":3.1,"high":3.13,"low":2.95,"open":3,"volume":152611200},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":3.16,"high":3.22,"low":3.01,"open":3.05,"volume":150454800},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":3.16,"high":3.23,"low":3.1,"open":3.16,"volume":98556000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":3.26,"high":3.27,"low":3.17,"open":3.25,"volume":93440400},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":3.3,"high":3.32,"low":3.22,"open":3.24,"volume":95341200},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":3.05,"high":3.39,"low":3.04,"open":3.34,"volume":138260400}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":3.17,"high":3.19,"low":3.07,"open":3.07,"volume":154798800},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":2.98,"high":3.19,"low":2.88,"open":3.18,"volume":255678000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":2.92,"high":2.94,"low":2.85,"open":2.92,"volume":73778400},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":2.8,"high":2.95,"low":2.74,"open":2.94,"volume":136708800},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":2.91,"high":2.92,"low":2.72,"open":2.76,"volume":131101200},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":2.87,"high":2.94,"low":2.79,"open":2.85,"volume":106608000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":2.79,"high":2.9,"low":2.78,"open":2.88,"volume":67411200},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":2.62,"high":2.73,"low":2.59,"open":2.72,"volume":90124800},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":2.76,"high":2.77,"low":2.6,"open":2.61,"volume":109543200},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":2.72,"high":2.76,"low":2.62,"open":2.76,"volume":111430800},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":73935600}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":5.45,"high":5.46,"low":5.29,"open":5.42,"volume":121845600},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":5.48,"high":5.57,"low":5.3,"open":5.52,"volume":97398000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":5.34,"high":5.53,"low":5.31,"open":5.47,"volume":68827200},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":5.09,"high":5.46,"low":5.08,"open":5.33,"volume":110486400},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":5.04,"high":5.1,"low":4.84,"open":5.06,"volume":147462000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":5.17,"high":5.26,"low":5.07,"open":5.18,"volume":124252800},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":5,"high":5.18,"low":4.98,"open":5.18,"volume":96447600},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":4.81,"high":5.06,"low":4.62,"open":5.03,"volume":187129200},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":5.08,"high":5.08,"low":4.78,"open":4.8,"volume":124922400},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":5.18,"high":5.28,"low":4.94,"open":5,"volume":121650000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":5.12,"high":5.34,"low":5.07,"open":5.25,"volume":123043200}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":5.18,"high":5.29,"low":5.09,"open":5.16,"volume":122569200},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":4.78,"high":4.97,"low":4.73,"open":4.94,"volume":398854800},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":4.46,"high":4.62,"low":4.43,"open":4.57,"volume":197252400},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":4.7,"high":4.75,"low":4.38,"open":4.38,"volume":183873600},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":4.38,"high":4.63,"low":4.37,"open":4.63,"volume":153104400},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":4.16,"high":4.34,"low":4.1,"open":4.29,"volume":258561600},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":4.49,"high":4.52,"low":4.18,"open":4.18,"volume":159956400},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":4.58,"high":4.66,"low":4.46,"open":4.58,"volume":190267200},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":4.43,"high":4.71,"low":4.42,"open":4.69,"volume":172322400},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":4.25,"high":4.48,"low":4.21,"open":4.4,"volume":158544000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":4.66,"high":4.67,"low":4.28,"open":4.29,"volume":131139600}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":3.88,"high":3.89,"low":3.61,"open":3.65,"volume":121214400},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":4.11,"high":4.18,"low":3.73,"open":3.79,"volume":115239600},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":3.82,"high":4.2,"low":3.79,"open":4.08,"volume":109712400},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":3.51,"high":3.9,"low":3.5,"open":3.83,"volume":100479600},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":3.5,"high":3.66,"low":3.36,"open":3.44,"volume":115338000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":3.57,"high":3.73,"low":3.52,"open":3.63,"volume":98929200},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":3.88,"high":3.91,"low":3.56,"open":3.62,"volume":109377600},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":3.93,"high":3.98,"low":3.72,"open":3.86,"volume":108724800},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":3.94,"high":4.11,"low":3.92,"open":4,"volume":93345600},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":4.22,"high":4.23,"low":3.92,"open":3.94,"volume":141537600},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":4.22,"high":4.38,"low":4.16,"open":4.18,"volume":141914400}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":4.15,"high":4.33,"low":4.02,"open":4.27,"volume":191518800},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":4.43,"high":4.44,"low":4.25,"open":4.33,"volume":227048400},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":4.55,"high":4.67,"low":4.28,"open":4.42,"volume":145863600},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":4.51,"high":4.57,"low":4.45,"open":4.57,"volume":144651600},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":4.39,"high":4.59,"low":4.27,"open":4.55,"volume":115022400},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":4.41,"high":4.47,"low":4.28,"open":4.34,"volume":87494400},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":4.37,"high":4.46,"low":4.32,"open":4.42,"volume":49612800},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":4.28,"high":4.46,"low":4.04,"open":4.42,"volume":194305200},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":4.16,"high":4.37,"low":4.11,"open":4.3,"volume":93788400},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":4.11,"high":4.21,"low":3.98,"open":4.09,"volume":72841200},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":4.16,"high":4.17,"low":4.05,"open":4.12,"volume":25401600}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":3.29,"high":3.39,"low":3.26,"open":3.38,"volume":58228800},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":3.37,"high":3.39,"low":3.18,"open":3.3,"volume":118776000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":3.58,"high":3.59,"low":3.41,"open":3.44,"volume":120494400},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":3.66,"high":3.67,"low":3.5,"open":3.62,"volume":109792800},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":3.63,"high":3.69,"low":3.56,"open":3.63,"volume":82034400},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":3.74,"high":3.78,"low":3.57,"open":3.61,"volume":129256800},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":3.69,"high":3.76,"low":3.64,"open":3.74,"volume":108861600},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":3.59,"high":3.75,"low":3.58,"open":3.66,"volume":112569600},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":3.53,"high":3.65,"low":3.47,"open":3.58,"volume":164361600},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":3.53,"high":3.58,"low":3.42,"open":3.53,"volume":103648800},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":3.67,"high":3.71,"low":3.53,"open":3.59,"volume":151478400}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":3.58,"high":3.63,"low":3.53,"open":3.61,"volume":232116000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":3.58,"high":3.7,"low":3.55,"open":3.66,"volume":181639200},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":3.73,"high":3.74,"low":3.5,"open":3.52,"volume":102609600},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":3.49,"high":3.68,"low":3.46,"open":3.64,"volume":166884000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":3.47,"high":3.5,"low":3.36,"open":3.47,"volume":118332000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":3.39,"high":3.57,"low":3.39,"open":3.47,"volume":118665600},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":3.53,"high":3.54,"low":3.34,"open":3.45,"volume":149810400},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":3.45,"high":3.57,"low":3.44,"open":3.52,"volume":101359200},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":3.55,"high":3.62,"low":3.47,"open":3.49,"volume":111093600},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":3.68,"high":3.72,"low":3.46,"open":3.47,"volume":127960800},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":3.63,"high":3.75,"low":3.6,"open":3.67,"volume":117876000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":3.91,"high":3.94,"low":3.68,"open":3.73,"volume":97560000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":3.63,"high":3.97,"low":3.59,"open":3.97,"volume":162014400},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":3.46,"high":3.59,"low":3.43,"open":3.51,"volume":131904000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":3.34,"high":3.6,"low":3.3,"open":3.56,"volume":99890400},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":3.26,"high":3.35,"low":3.19,"open":3.33,"volume":92121600},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":3.28,"high":3.32,"low":3.15,"open":3.27,"volume":70243200},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":3.4,"high":3.54,"low":3.28,"open":3.31,"volume":124260000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":3.56,"high":3.58,"low":3.3,"open":3.32,"volume":95709600},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":3.63,"high":3.73,"low":3.52,"open":3.57,"volume":91905600},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":3.6,"high":3.71,"low":3.53,"open":3.61,"volume":57583200},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":3.76,"high":3.83,"low":3.52,"open":3.59,"volume":106468800}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":3.87,"high":3.91,"low":3.67,"open":3.81,"volume":104997600},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":3.84,"high":4.17,"low":3.79,"open":4.02,"volume":224491200},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":3.89,"high":3.99,"low":3.7,"open":3.81,"volume":168057600},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":3.82,"high":3.87,"low":3.75,"open":3.82,"volume":94795200},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":3.66,"high":3.8,"low":3.61,"open":3.8,"volume":92056800},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":3.6,"high":3.76,"low":3.56,"open":3.58,"volume":330890400},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":3.57,"high":3.65,"low":3.49,"open":3.62,"volume":126292800},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":3.76,"high":3.8,"low":3.57,"open":3.59,"volume":102247200},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":3.71,"high":3.79,"low":3.66,"open":3.77,"volume":62155200},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":3.9,"high":3.94,"low":3.7,"open":3.7,"volume":98716800},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":3.92,"high":3.97,"low":3.86,"open":3.92,"volume":69897600}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":2.51,"high":2.71,"low":2.49,"open":2.67,"volume":38551200},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":2.61,"high":2.71,"low":2.34,"open":2.52,"volume":26577600},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":2.55,"high":2.68,"low":2.46,"open":2.61,"volume":21096000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":2.37,"high":2.57,"low":2.37,"open":2.51,"volume":19212000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":2.59,"high":2.63,"low":2.39,"open":2.47,"volume":29925600},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":2.59,"high":2.63,"low":2.44,"open":2.53,"volume":30453600},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":2.79,"high":2.85,"low":2.64,"open":2.68,"volume":19288800},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":2.97,"high":3.02,"low":2.73,"open":2.75,"volume":26863200},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":3.2,"high":3.33,"low":3.02,"open":3.04,"volume":63504000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":2.98,"high":3.15,"low":2.88,"open":3.15,"volume":25824000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":2.89,"high":3.02,"low":2.85,"open":3.02,"volume":18708000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":2.59,"high":2.85,"low":2.46,"open":2.72,"volume":56452800},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":2.45,"high":2.81,"low":2.39,"open":2.68,"volume":80524800},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":2.46,"high":2.73,"low":2.25,"open":2.33,"volume":53004000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":2.91,"high":2.93,"low":2.6,"open":2.63,"volume":47073600},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":2.87,"high":2.95,"low":2.74,"open":2.86,"volume":42386400},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":2.69,"high":2.86,"low":2.67,"open":2.79,"volume":23553600},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":2.64,"high":2.85,"low":2.55,"open":2.71,"volume":17877600},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":2.44,"high":2.54,"low":2.41,"open":2.54,"volume":29875200},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":2.39,"high":2.56,"low":2.27,"open":2.54,"volume":38251200},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":2.27,"high":2.36,"low":2.17,"open":2.29,"volume":40975200},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":2.4,"high":2.48,"low":2.29,"open":2.29,"volume":16507200}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":2.66,"high":2.71,"low":2.61,"open":2.67,"volume":19478400},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":2.86,"high":2.89,"low":2.66,"open":2.67,"volume":24693600},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":2.8,"high":2.96,"low":2.79,"open":2.8,"volume":12811200},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":2.72,"high":2.86,"low":2.68,"open":2.84,"volume":13624800},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":2.75,"high":2.81,"low":2.6,"open":2.66,"volume":15643200},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":2.68,"high":2.78,"low":2.56,"open":2.76,"volume":13192800},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":2.71,"high":2.74,"low":2.63,"open":2.72,"volume":10857600},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":2.97,"high":3.02,"low":2.72,"open":2.72,"volume":44332800},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":3.04,"high":3.13,"low":2.95,"open":3.13,"volume":26623200},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":3.1,"high":3.11,"low":2.99,"open":3,"volume":12981600},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":3.21,"high":3.24,"low":3.08,"open":3.09,"volume":20472000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":3.26,"high":3.38,"low":3.25,"open":3.33,"volume":46447200},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":2.95,"high":3.16,"low":2.92,"open":3.09,"volume":65887200},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":3.12,"high":3.13,"low":2.84,"open":2.9,"volume":35280000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":3.21,"high":3.24,"low":3.05,"open":3.1,"volume":33261600},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":3.13,"high":3.24,"low":3.11,"open":3.17,"volume":15304800},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":3.25,"high":3.29,"low":3.1,"open":3.14,"volume":18926400},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":3.24,"high":3.27,"low":3.21,"open":3.26,"volume":14937600},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":3.27,"high":3.32,"low":3.17,"open":3.21,"volume":17808000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":3.31,"high":3.44,"low":3.26,"open":3.32,"volume":38889600},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":20414400},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":3.32,"high":3.39,"low":3.29,"open":3.39,"volume":24614400}]},{"date":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":1.92,"high":1.97,"low":1.87,"open":1.93,"volume":11942400},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":1.84,"high":2.03,"low":1.79,"open":1.92,"volume":23400000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":1.81,"high":1.89,"low":1.67,"open":1.83,"volume":32918400},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":1.83,"high":1.91,"low":1.79,"open":1.81,"volume":24120000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":1.92,"high":1.96,"low":1.8,"open":1.83,"volume":17059200},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":1.85,"high":1.94,"low":1.85,"open":1.87,"volume":18513600},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":1.82,"high":1.9,"low":1.77,"open":1.88,"volume":17683200},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":1.64,"high":1.81,"low":1.63,"open":1.8,"volume":27408000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":1.71,"high":1.74,"low":1.64,"open":1.67,"volume":24590400},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":1.66,"high":1.85,"low":1.66,"open":1.76,"volume":18782400},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":1.78,"high":1.8,"low":1.57,"open":1.65,"volume":28209600}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":1.96,"high":2.01,"low":1.83,"open":1.85,"volume":36643200},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":2.3,"high":2.39,"low":2.06,"open":2.06,"volume":129062400},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":2.15,"high":2.35,"low":2.13,"open":2.32,"volume":50990400},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":2.13,"high":2.2,"low":2.07,"open":2.08,"volume":52118400},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":2.27,"high":2.27,"low":1.92,"open":2.1,"volume":51715200},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":2.25,"high":2.46,"low":2.17,"open":2.21,"volume":77856000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":2.22,"high":2.28,"low":1.92,"open":2.24,"volume":73963200},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":2.19,"high":2.39,"low":2.16,"open":2.25,"volume":56918400},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":2.2,"high":2.26,"low":2.06,"open":2.2,"volume":18345600},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":2.29,"high":2.35,"low":2.25,"open":2.26,"volume":30364800},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":2.38,"high":2.42,"low":2.28,"open":2.28,"volume":46953600}]},{"date":"2000-02-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":949329000,"date":"2000-01-31","index":258,"close":0.77,"high":0.8,"low":0.73,"open":0.78,"volume":18240000},{"timestamp":949415400,"date":"2000-02-01","index":259,"close":0.79,"high":0.8,"low":0.74,"open":0.77,"volume":9297600},{"timestamp":949501800,"date":"2000-02-02","index":260,"close":0.81,"high":0.83,"low":0.79,"open":0.79,"volume":14904000},{"timestamp":949588200,"date":"2000-02-03","index":261,"close":0.83,"high":0.86,"low":0.82,"open":0.84,"volume":10824000},{"timestamp":949674600,"date":"2000-02-04","index":262,"close":0.85,"high":0.85,"low":0.83,"open":0.85,"volume":12369600},{"timestamp":949933800,"date":"2000-02-07","index":263,"close":0.79,"high":0.85,"low":0.79,"open":0.85,"volume":21748800},{"timestamp":950020200,"date":"2000-02-08","index":264,"close":0.83,"high":0.86,"low":0.79,"open":0.81,"volume":46881600},{"timestamp":950106600,"date":"2000-02-09","index":265,"close":0.85,"high":0.88,"low":0.85,"open":0.86,"volume":58905600},{"timestamp":950193000,"date":"2000-02-10","index":266,"close":1.03,"high":1.04,"low":0.9,"open":0.9,"volume":97008000},{"timestamp":950279400,"date":"2000-02-11","index":267,"close":1.04,"high":1.08,"low":0.97,"open":1.08,"volume":42379200},{"timestamp":950538600,"date":"2000-02-14","index":268,"close":1.21,"high":1.21,"low":1.03,"open":1.04,"volume":65011200}],"post":[{"timestamp":950625000,"date":"2000-02-15","index":269,"close":1.16,"high":1.21,"low":1.11,"open":1.21,"volume":45048000},{"timestamp":950711400,"date":"2000-02-16","index":270,"close":1.21,"high":1.26,"low":1.16,"open":1.17,"volume":101956800},{"timestamp":950797800,"date":"2000-02-17","index":271,"close":1.26,"high":1.27,"low":1.2,"open":1.21,"volume":53577600},{"timestamp":950884200,"date":"2000-02-18","index":272,"close":1.4,"high":1.42,"low":1.23,"open":1.24,"volume":96086400},{"timestamp":951229800,"date":"2000-02-22","index":273,"close":1.36,"high":1.38,"low":1.31,"open":1.36,"volume":54249600},{"timestamp":951316200,"date":"2000-02-23","index":274,"close":1.37,"high":1.39,"low":1.33,"open":1.35,"volume":51139200},{"timestamp":951402600,"date":"2000-02-24","index":275,"close":1.36,"high":1.39,"low":1.3,"open":1.38,"volume":24432000},{"timestamp":951489000,"date":"2000-02-25","index":276,"close":1.27,"high":1.36,"low":1.22,"open":1.36,"volume":27873600},{"timestamp":951748200,"date":"2000-02-28","index":277,"close":1.27,"high":1.28,"low":1.24,"open":1.27,"volume":51787200},{"timestamp":951834600,"date":"2000-02-29","index":278,"close":1.33,"high":1.35,"low":1.26,"open":1.26,"volume":30604800},{"timestamp":951921000,"date":"2000-03-01","index":279,"close":1.29,"high":1.33,"low":1.27,"open":1.33,"volume":38356800}]},{"date":"1999-11-18","estimated":null,"reported":0.01,"pre":[],"post":[]}]
+[{"date":"2024-08-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":61.62,"high":62.09,"low":60.97,"open":61.53,"volume":28355600},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":62.65,"high":62.69,"low":60.3,"open":60.9,"volume":26966800},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":63.03,"high":63.26,"low":62.73,"open":62.9,"volume":21428800},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":63.51,"high":63.54,"low":62.43,"open":62.9,"volume":20750800},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":64.24,"high":64.43,"low":63.73,"open":64,"volume":25813200},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":64.61,"high":65.06,"low":63.9,"open":64.25,"volume":26210000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":64.11,"high":64.81,"low":64.04,"open":64.79,"volume":20428000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":63.7,"high":64.03,"low":63.17,"open":63.29,"volume":25639600},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":64.03,"high":65.25,"low":63.77,"open":63.78,"volume":37520800},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":65.36,"high":65.5,"low":64.25,"open":65.1,"volume":46622000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":64.77,"high":65.91,"low":63.97,"open":65.57,"volume":59113600}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":64.36,"high":65.5,"low":63.75,"open":65.47,"volume":80126000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":61.21,"high":63.24,"low":60.93,"open":63.24,"volume":114318800},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":61.96,"high":63.3,"low":59.68,"open":60.79,"volume":85438800},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":63.33,"high":63.38,"low":61.92,"open":62.13,"volume":67398800},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":65.71,"high":65.75,"low":62.97,"open":63,"volume":74985600},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":66.71,"high":67.37,"low":65.18,"open":65.32,"volume":72068400},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":68.06,"high":68.2,"low":66.75,"open":66.79,"volume":53151200},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":68.97,"high":69.72,"low":68.04,"open":68.36,"volume":50577600},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":68.6,"high":69.14,"low":67.38,"open":68.92,"volume":47538400},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":69.62,"high":69.88,"low":68.27,"open":68.48,"volume":42010800},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":69.45,"high":70.43,"low":69.08,"open":69.31,"volume":34660800}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":54.17,"high":55.4,"low":52.58,"open":55,"volume":58849200},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":56.31,"high":56.39,"low":55.13,"open":55.8,"volume":37582400},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":56.58,"high":57.58,"low":56.15,"open":57.38,"volume":40084800},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":56.22,"high":57.25,"low":56.03,"open":56.75,"volume":32784400},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":56.78,"high":56.81,"low":55.55,"open":56.14,"volume":25378800},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":56.58,"high":57.2,"low":56.31,"open":56.75,"volume":26824800},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":58.25,"high":58.51,"low":56.44,"open":56.9,"volume":44314400},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":59.76,"high":59.8,"low":57.78,"open":57.96,"volume":40066000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":62.17,"high":62.75,"low":60.72,"open":60.82,"volume":68761600},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":62.6,"high":62.63,"low":61.68,"open":62.17,"volume":50661600},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":63.94,"high":63.97,"low":62.53,"open":62.8,"volume":59676000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":65.03,"high":65.13,"low":64.3,"open":64.48,"volume":99408000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":63.63,"high":64.95,"low":62.63,"open":63.19,"volume":121445600},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":63.84,"high":64.62,"low":63.6,"open":64.02,"volume":52314000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":61.39,"high":63.22,"low":60.38,"open":63.2,"volume":96352800},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":61.5,"high":62.13,"low":60.63,"open":61,"volume":55382800},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":61.93,"high":62.88,"low":61.36,"open":61.52,"volume":51978400},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":61.49,"high":63.09,"low":61.44,"open":62.45,"volume":48371600},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":61.06,"high":62.51,"low":60.12,"open":62.47,"volume":64062400},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":60.67,"high":61.45,"low":60.06,"open":61.19,"volume":51826400},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":61.88,"high":61.9,"low":60.06,"open":60.07,"volume":44295600},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":61.92,"high":62.35,"low":61.31,"open":61.85,"volume":43737200}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":58.95,"high":60.12,"low":58.39,"open":59.76,"volume":57997200},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":59.09,"high":59.94,"low":58.94,"open":59.5,"volume":40988400},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":60.83,"high":60.83,"low":59.4,"open":59.53,"volume":51635600},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":61.71,"high":62.03,"low":60.15,"open":60.69,"volume":45511600},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":60.68,"high":61.6,"low":59.6,"open":60.28,"volume":57083200},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":61.45,"high":62.32,"low":61.11,"open":61.44,"volume":47857600},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":60.13,"high":61.72,"low":59.51,"open":59.63,"volume":51922400},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":58.38,"high":59.49,"low":57.79,"open":59.25,"volume":71846400},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":53.42,"high":58.31,"low":51.25,"open":56.75,"volume":116520400},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":56.4,"high":56.42,"low":51,"open":51.1,"volume":111480000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":57.2,"high":58.74,"low":56.67,"open":57.4,"volume":80293200}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":54.38,"high":58.81,"low":54.38,"open":58.47,"volume":114400000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":58.02,"high":59.72,"low":54.38,"open":59.56,"volume":167460400},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":57.01,"high":58.87,"low":56.26,"open":58.84,"volume":109317200},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":58.16,"high":58.63,"low":56.31,"open":56.64,"volume":62552400},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":60.35,"high":60.65,"low":57.64,"open":57.75,"volume":74498800},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":61.63,"high":62.09,"low":60.38,"open":61.2,"volume":69890000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":60.96,"high":62.5,"low":60.87,"open":61.35,"volume":63765600},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":62.27,"high":62.97,"low":61.15,"open":61.19,"volume":68624000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":60.38,"high":62.99,"low":60.34,"open":62.92,"volume":89229200},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":60.54,"high":61.41,"low":59.88,"open":60.68,"volume":53436400},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":61.48,"high":61.48,"low":60.63,"open":61.14,"volume":41530000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":48.42,"high":49.81,"low":47.79,"open":49.27,"volume":82816000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":48.92,"high":49.04,"low":48.45,"open":48.69,"volume":32274400},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":50.47,"high":50.47,"low":49.19,"open":49.45,"volume":57219200},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":50.96,"high":51.52,"low":50.31,"open":50.47,"volume":50405600},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":51.7,"high":51.97,"low":51.22,"open":51.28,"volume":41190800},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":51.8,"high":52.49,"low":51.15,"open":52.34,"volume":50257600},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":51.49,"high":51.95,"low":50.91,"open":51.5,"volume":34230800},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":52.17,"high":52.17,"low":51.33,"open":51.8,"volume":35364000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":52.41,"high":52.49,"low":51.67,"open":51.8,"volume":38994400},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":53.01,"high":53.22,"low":52.51,"open":52.64,"volume":42770000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":52.29,"high":53,"low":51.81,"open":52.96,"volume":52298800}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":51.33,"high":51.58,"low":50.09,"open":51.32,"volume":97856400},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":54.03,"high":54.67,"low":52.91,"open":53.27,"volume":125325600},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":53.16,"high":54.29,"low":53,"open":54.03,"volume":58237600},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":53.54,"high":53.7,"low":52.81,"open":53.25,"volume":52929200},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":52.49,"high":53,"low":51.95,"open":52.99,"volume":50194800},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":52.9,"high":53.55,"low":52.81,"open":53.24,"volume":44176800},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":52.84,"high":53.84,"low":52.69,"open":53.48,"volume":51566400},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":53.52,"high":53.64,"low":52.63,"open":53,"volume":39610000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":54.01,"high":54.13,"low":53.6,"open":53.92,"volume":39917600},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":53.73,"high":54.25,"low":53.4,"open":54.25,"volume":35664000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":54.24,"high":54.25,"low":53.65,"open":53.9,"volume":18075200}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":41.81,"high":42.48,"low":41.46,"open":41.92,"volume":64040400},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":40.44,"high":42.19,"low":39.39,"open":42.07,"volume":78285600},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":41.1,"high":41.35,"low":39.82,"open":40.07,"volume":51334800},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":40.63,"high":41.6,"low":40.15,"open":41.24,"volume":55967200},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":41.12,"high":41.14,"low":40.25,"open":40.53,"volume":43138400},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":41.1,"high":41.48,"low":40.32,"open":41.44,"volume":47844400},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":41.62,"high":41.66,"low":40.92,"open":41.09,"volume":44242000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":41.8,"high":42.52,"low":41.62,"open":41.85,"volume":58909600},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":43.09,"high":43.09,"low":42,"open":42.1,"volume":71741200},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":42.58,"high":43.64,"low":42.18,"open":43.47,"volume":75533600},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":43.03,"high":43.05,"low":41.92,"open":42.11,"volume":53078400}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":41.19,"high":43.17,"low":41.08,"open":43.04,"volume":132808800},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":38.99,"high":39.75,"low":38.23,"open":39.28,"volume":149719600},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":42.1,"high":42.14,"low":39.8,"open":39.92,"volume":127902000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":41.74,"high":42.42,"low":41.4,"open":42.15,"volume":76453200},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":41.29,"high":42.13,"low":40.96,"open":41.9,"volume":59663200},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":40.37,"high":41.38,"low":40.35,"open":41.2,"volume":52544400},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":40.38,"high":41.09,"low":39.91,"open":40.92,"volume":60120400},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":39.79,"high":40.74,"low":39.34,"open":40.62,"volume":62367200},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":40.64,"high":40.7,"low":39.93,"open":40.12,"volume":45045600},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":41.45,"high":41.56,"low":40.21,"open":40.3,"volume":57952000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":41.3,"high":41.82,"low":41.03,"open":41.78,"volume":46970000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":25.74,"high":25.87,"low":25.53,"open":25.74,"volume":37182000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":26.18,"high":26.33,"low":25.67,"open":25.89,"volume":38844000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":26,"high":26.35,"low":25.99,"open":26.32,"volume":32700400},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":26.41,"high":26.5,"low":25.9,"open":26.08,"volume":31970000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":26.08,"high":26.41,"low":26.02,"open":26.34,"volume":34824800},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":26.66,"high":26.71,"low":26.11,"open":26.18,"volume":30773200},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":25.87,"high":26.4,"low":25.64,"open":26.39,"volume":62997200},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":26.06,"high":26.16,"low":25.65,"open":25.8,"volume":33690400},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":25.96,"high":26.24,"low":25.88,"open":26.13,"volume":20978800},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":25.97,"high":26.04,"low":25.69,"open":25.84,"volume":22842800},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":25.69,"high":26.1,"low":25.58,"open":26.08,"volume":36524000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":25.74,"high":26.23,"low":25.67,"open":25.75,"volume":84767200},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":30.32,"high":30.45,"low":28.5,"open":28.57,"volume":212909600},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":31.63,"high":32.61,"low":29.98,"open":30.01,"volume":193979200},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":31.97,"high":32.4,"low":31.44,"open":31.66,"volume":96262000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":33.58,"high":33.6,"low":32.35,"open":32.39,"volume":108754000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":34.2,"high":34.36,"low":33.34,"open":34.1,"volume":112070000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":31.93,"high":33.72,"low":31.89,"open":33.53,"volume":127136800},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":33.27,"high":33.36,"low":31.76,"open":32.38,"volume":115603200},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":34,"high":34.56,"low":33.81,"open":34.26,"volume":101837200},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":34.72,"high":34.87,"low":34.33,"open":34.44,"volume":83660800},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":34.26,"high":34.95,"low":33.93,"open":34.92,"volume":68124800}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":26.95,"high":27.33,"low":26.58,"open":27.26,"volume":52276000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":27.41,"high":27.49,"low":26.67,"open":26.98,"volume":45880000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":27.94,"high":27.97,"low":27.21,"open":27.48,"volume":47199600},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":27.5,"high":27.75,"low":26.98,"open":27.73,"volume":49600400},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":27.3,"high":27.51,"low":27.05,"open":27.24,"volume":36275600},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":28.49,"high":28.53,"low":27.47,"open":27.65,"volume":59000400},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":28.85,"high":28.93,"low":28.01,"open":28.33,"volume":48324000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":28.59,"high":28.98,"low":28.48,"open":28.86,"volume":37274400},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":29.33,"high":29.33,"low":28.5,"open":28.5,"volume":50676800},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":29.78,"high":30.23,"low":29.48,"open":29.67,"volume":74622400},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":29.65,"high":29.83,"low":29.09,"open":29.6,"volume":44958000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":29.09,"high":29.76,"low":28.9,"open":29.72,"volume":84256800},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":28.41,"high":30.17,"low":28.15,"open":29.98,"volume":165109200},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":27.09,"high":28.5,"low":27.05,"open":28.35,"volume":118072400},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":27.19,"high":27.54,"low":26.57,"open":27,"volume":85063200},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":27.25,"high":27.45,"low":26.94,"open":27.23,"volume":37302000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":26.81,"high":27.36,"low":26.42,"open":27.35,"volume":64717600},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":26.81,"high":26.85,"low":26.2,"open":26.67,"volume":56374000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":27.77,"high":27.81,"low":27.06,"open":27.06,"volume":55195200},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":27.69,"high":27.95,"low":27.5,"open":27.85,"volume":43377200},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":25.12,"high":26.6,"low":24.92,"open":26.38,"volume":159288800},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":25.36,"high":25.5,"low":23.92,"open":24.27,"volume":102990400}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":18.04,"high":18.24,"low":17.8,"open":17.82,"volume":33379200},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":17.67,"high":18.21,"low":17.6,"open":18.18,"volume":38866400},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":17.64,"high":18.02,"low":17.61,"open":17.75,"volume":29085600},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":17.79,"high":17.91,"low":17.69,"open":17.7,"volume":25238800},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":17.26,"high":17.95,"low":17.07,"open":17.85,"volume":47322400},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":17.19,"high":17.63,"low":17.16,"open":17.4,"volume":29584800},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":16.99,"high":17.28,"low":16.66,"open":17.27,"volume":30966400},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":16.89,"high":17.18,"low":16.65,"open":16.88,"volume":32878000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":17.82,"high":17.93,"low":17.38,"open":17.39,"volume":48758000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":17.79,"high":17.94,"low":17.63,"open":17.89,"volume":42988400},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":17.49,"high":17.73,"low":17.18,"open":17.31,"volume":45653200}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":16.94,"high":17.88,"low":16.69,"open":17.87,"volume":86928000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":21.99,"high":22.19,"low":19.63,"open":19.88,"volume":217534400},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":20.91,"high":22.05,"low":20.91,"open":22.02,"volume":134879600},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":21.55,"high":21.86,"low":20.98,"open":21.07,"volume":62609200},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":22.91,"high":23.14,"low":21.59,"open":21.83,"volume":98798400},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":23.1,"high":23.7,"low":22.66,"open":23.08,"volume":83298800},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":23.34,"high":23.58,"low":22.95,"open":23.1,"volume":57606000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":23.25,"high":23.59,"low":23.1,"open":23.52,"volume":43643600},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":23.41,"high":23.43,"low":23.09,"open":23.33,"volume":33036800},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":23.49,"high":23.81,"low":23.19,"open":23.43,"volume":44323600},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":23.54,"high":23.77,"low":23.35,"open":23.6,"volume":19556400}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":14.02,"high":14.31,"low":13.93,"open":14.28,"volume":44667600},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":14.05,"high":14.15,"low":14,"open":14.05,"volume":22191600},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":14.27,"high":14.31,"low":13.85,"open":14.1,"volume":40958800},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":14.18,"high":14.39,"low":14.09,"open":14.34,"volume":30112000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":14.01,"high":14.26,"low":13.88,"open":14.25,"volume":28274800},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":14.05,"high":14.07,"low":13.91,"open":13.99,"volume":29982800},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":14.31,"high":14.37,"low":14.09,"open":14.11,"volume":27271200},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":14.55,"high":14.56,"low":14.4,"open":14.47,"volume":37158800},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":14.69,"high":14.78,"low":14.53,"open":14.75,"volume":30506400},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":14.72,"high":14.86,"low":14.69,"open":14.76,"volume":37234400},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":14.63,"high":14.88,"low":14.58,"open":14.85,"volume":37574000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":14.93,"high":14.99,"low":14.68,"open":14.7,"volume":68106400},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":15.76,"high":15.85,"low":15.16,"open":15.48,"volume":142574400},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":15.74,"high":15.88,"low":15.53,"open":15.78,"volume":57330400},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":15.65,"high":15.75,"low":15.6,"open":15.72,"volume":28765200},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":15.29,"high":15.69,"low":15.16,"open":15.65,"volume":59521200},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":15.52,"high":15.55,"low":15.2,"open":15.27,"volume":33168400},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":15.56,"high":15.68,"low":15.45,"open":15.52,"volume":29156000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":15.63,"high":15.65,"low":15.43,"open":15.61,"volume":24474800},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":15.73,"high":15.83,"low":15.68,"open":15.76,"volume":33976400},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":15.48,"high":15.79,"low":15.41,"open":15.78,"volume":29844800},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":15.38,"high":15.5,"low":15.19,"open":15.49,"volume":40603200}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":9.33,"high":9.33,"low":9.08,"open":9.1,"volume":35239600},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":9.05,"high":9.32,"low":9.03,"open":9.27,"volume":38122400},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":8.88,"high":9.03,"low":8.78,"open":9.01,"volume":32190400},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":9,"high":9.06,"low":8.93,"open":8.97,"volume":25607600},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":8.89,"high":8.94,"low":8.81,"open":8.9,"volume":22402400},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":8.69,"high":8.79,"low":8.6,"open":8.78,"volume":52576400},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":8.74,"high":8.85,"low":8.68,"open":8.76,"volume":24688400},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":8.83,"high":8.85,"low":8.71,"open":8.73,"volume":18324000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":8.82,"high":8.89,"low":8.75,"open":8.85,"volume":33333600},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":8.99,"high":9.01,"low":8.79,"open":8.88,"volume":26967600},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":9.02,"high":9.11,"low":8.97,"open":9.02,"volume":32817600}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":8.89,"high":9.12,"low":8.73,"open":9.08,"volume":67054000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":10.24,"high":10.25,"low":9.75,"open":9.8,"volume":211025600},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":10.55,"high":10.7,"low":10.14,"open":10.17,"volume":97303200},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":10.57,"high":10.65,"low":10.36,"open":10.5,"volume":62839200},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":10.84,"high":10.96,"low":10.5,"open":10.5,"volume":54107200},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":10.89,"high":10.97,"low":10.78,"open":10.8,"volume":39888000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":11.08,"high":11.13,"low":10.94,"open":10.95,"volume":39108400},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":11.1,"high":11.17,"low":11.03,"open":11.13,"volume":41363600},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":11.34,"high":11.38,"low":11.07,"open":11.1,"volume":41578800},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":11.29,"high":11.42,"low":11.2,"open":11.38,"volume":45807600},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":11.41,"high":11.49,"low":11.28,"open":11.31,"volume":30996400}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":7.32,"high":7.36,"low":7.25,"open":7.32,"volume":28988400},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":7.01,"high":7.29,"low":6.97,"open":7.25,"volume":34190800},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":7.05,"high":7.11,"low":6.89,"open":7.07,"volume":32677200},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":7.05,"high":7.21,"low":6.98,"open":7.06,"volume":34814000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":6.61,"high":7.08,"low":6.59,"open":7.01,"volume":60042800},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":6.3,"high":6.54,"low":6.21,"open":6.51,"volume":60885200},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":6.37,"high":6.64,"low":6.2,"open":6.23,"volume":42537200},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":6.36,"high":6.6,"low":6.32,"open":6.41,"volume":33580000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":6.32,"high":6.39,"low":6.2,"open":6.2,"volume":34014400},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":6.43,"high":6.45,"low":6.19,"open":6.43,"volume":34081600},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":6.75,"high":6.76,"low":6.51,"open":6.53,"volume":48535200}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":6.91,"high":6.98,"low":6.8,"open":6.83,"volume":77146800},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":7.51,"high":7.74,"low":7.47,"open":7.48,"volume":106866000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":7.61,"high":7.68,"low":7.41,"open":7.47,"volume":52562800},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":7.88,"high":7.97,"low":7.7,"open":7.72,"volume":44966800},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":7.9,"high":7.97,"low":7.78,"open":7.82,"volume":36938000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":7.95,"high":7.97,"low":7.65,"open":7.87,"volume":33685200},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":7.97,"high":8.01,"low":7.83,"open":7.99,"volume":34961600},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":7.92,"high":8.03,"low":7.84,"open":8.01,"volume":36196400},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":7.84,"high":8.01,"low":7.84,"open":7.9,"volume":32334400},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":8.19,"high":8.19,"low":7.85,"open":7.86,"volume":34870000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":8.23,"high":8.27,"low":8.13,"open":8.14,"volume":23381200}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":6.85,"high":7.03,"low":6.84,"open":6.99,"volume":38628000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":7.1,"high":7.12,"low":6.92,"open":6.93,"volume":30688400},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":7.15,"high":7.2,"low":7.05,"open":7.16,"volume":38177600},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":7.11,"high":7.17,"low":7.05,"open":7.15,"volume":24743600},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":7.11,"high":7.16,"low":7.07,"open":7.08,"volume":20826800},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":7.17,"high":7.17,"low":7.05,"open":7.16,"volume":21703600},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":6.92,"high":7.13,"low":6.91,"open":7.05,"volume":32716800},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":7.09,"high":7.14,"low":6.94,"open":6.99,"volume":30116000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":7.18,"high":7.18,"low":7.07,"open":7.11,"volume":19008800},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":7.13,"high":7.17,"low":7.05,"open":7.13,"volume":37676800},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":7.01,"high":7.16,"low":6.97,"open":7.11,"volume":44226400}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":6.93,"high":7.06,"low":6.91,"open":7.04,"volume":47880000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":7.89,"high":7.99,"low":7.45,"open":7.61,"volume":117227200},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":7.85,"high":7.88,"low":7.74,"open":7.81,"volume":49256800},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":7.7,"high":7.79,"low":7.54,"open":7.75,"volume":55226000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":7.63,"high":7.76,"low":7.6,"open":7.71,"volume":61989600},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":7.6,"high":7.68,"low":7.57,"open":7.61,"volume":29108000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":7.45,"high":7.64,"low":7.41,"open":7.61,"volume":29294000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":7.6,"high":7.61,"low":7.49,"open":7.55,"volume":34428000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":7.6,"high":7.66,"low":7.57,"open":7.62,"volume":25704800},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":7.76,"high":7.77,"low":7.52,"open":7.6,"volume":35021600},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":7.78,"high":7.86,"low":7.72,"open":7.78,"volume":25407200}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":4.85,"high":4.91,"low":4.79,"open":4.91,"volume":35647200},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":4.91,"high":4.99,"low":4.85,"open":4.86,"volume":16991600},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":4.86,"high":4.95,"low":4.84,"open":4.95,"volume":18884400},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":4.83,"high":4.88,"low":4.77,"open":4.81,"volume":19242000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":4.93,"high":4.97,"low":4.79,"open":4.84,"volume":19830800},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":4.99,"high":5.03,"low":4.9,"open":4.92,"volume":23268000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":5.01,"high":5.05,"low":4.98,"open":4.98,"volume":19018000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":4.99,"high":5.03,"low":4.96,"open":5.03,"volume":21834000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":5.07,"high":5.08,"low":4.96,"open":5.03,"volume":39713200},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":5.09,"high":5.11,"low":5.03,"open":5.05,"volume":26010000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":5.14,"high":5.22,"low":5.14,"open":5.22,"volume":23462800}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":5.11,"high":5.17,"low":5.03,"open":5.13,"volume":65567600},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":5.74,"high":5.84,"low":5.47,"open":5.61,"volume":140524800},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":5.95,"high":5.99,"low":5.67,"open":5.7,"volume":66230400},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":5.91,"high":5.97,"low":5.86,"open":5.86,"volume":43500800},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":5.93,"high":5.97,"low":5.82,"open":5.82,"volume":38404800},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":5.88,"high":5.95,"low":5.86,"open":5.94,"volume":27688400},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":5.89,"high":5.92,"low":5.84,"open":5.88,"volume":21465200},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":5.85,"high":5.88,"low":5.78,"open":5.88,"volume":27388000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":5.77,"high":5.84,"low":5.72,"open":5.8,"volume":28708400},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":5.75,"high":5.83,"low":5.68,"open":5.76,"volume":24924800},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":5.54,"high":5.71,"low":5.51,"open":5.68,"volume":42693200}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":5.58,"high":5.59,"low":5.46,"open":5.55,"volume":20742000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":5.55,"high":5.61,"low":5.41,"open":5.47,"volume":25938000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":5.51,"high":5.55,"low":5.45,"open":5.55,"volume":24096000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":5.55,"high":5.65,"low":5.48,"open":5.53,"volume":24845600},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":5.58,"high":5.6,"low":5.49,"open":5.54,"volume":23448400},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":5.53,"high":5.59,"low":5.51,"open":5.54,"volume":19515600},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":5.55,"high":5.58,"low":5.49,"open":5.51,"volume":21884400},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":5.69,"high":5.7,"low":5.57,"open":5.59,"volume":25696800},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":5.65,"high":5.72,"low":5.64,"open":5.68,"volume":20072000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":5.51,"high":5.64,"low":5.48,"open":5.63,"volume":29292800},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":5.53,"high":5.59,"low":5.45,"open":5.54,"volume":31648400}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":5.62,"high":5.64,"low":5.49,"open":5.5,"volume":53456400},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":5.21,"high":5.46,"low":5.12,"open":5.25,"volume":114655200},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":5.16,"high":5.21,"low":5.09,"open":5.14,"volume":54414400},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":5.21,"high":5.25,"low":5.12,"open":5.12,"volume":38880000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":5.24,"high":5.28,"low":5.19,"open":5.24,"volume":30852400},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":5.32,"high":5.35,"low":5.24,"open":5.25,"volume":29305200},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":5.32,"high":5.37,"low":5.29,"open":5.34,"volume":21582400},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":5.32,"high":5.35,"low":5.29,"open":5.31,"volume":32497200},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":25380800},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":5.26,"high":5.32,"low":5.26,"open":5.26,"volume":19682400},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":5.22,"high":5.28,"low":5.22,"open":5.26,"volume":23969200}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":4.91,"high":5.08,"low":4.9,"open":5.07,"volume":35794800},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":4.83,"high":4.99,"low":4.82,"open":4.97,"volume":27272800},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":4.95,"high":4.97,"low":4.81,"open":4.83,"volume":23534000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":4.8,"high":4.97,"low":4.79,"open":4.91,"volume":29820000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":4.91,"high":4.93,"low":4.74,"open":4.83,"volume":25960400},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":5.03,"high":5.03,"low":4.91,"open":4.94,"volume":18346800},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":5.04,"high":5.1,"low":5,"open":5.01,"volume":18151600},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":5.12,"high":5.13,"low":5.04,"open":5.05,"volume":14044800},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":5.1,"high":5.18,"low":5.08,"open":5.12,"volume":21052400},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":5.09,"high":5.11,"low":5.04,"open":5.07,"volume":27394400},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":5.24,"high":5.24,"low":5.08,"open":5.1,"volume":22620400}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":5.2,"high":5.25,"low":5.17,"open":5.25,"volume":32083200},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":5.57,"high":5.63,"low":5.47,"open":5.5,"volume":67690400},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":5.58,"high":5.59,"low":5.48,"open":5.56,"volume":31008400},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":5.59,"high":5.62,"low":5.53,"open":5.57,"volume":20334000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":5.53,"high":5.6,"low":5.52,"open":5.59,"volume":17094800},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":5.55,"high":5.61,"low":5.52,"open":5.6,"volume":16943200},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":5.59,"high":5.59,"low":5.5,"open":5.54,"volume":15775200},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":5.54,"high":5.58,"low":5.51,"open":5.58,"volume":12500800},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":5.58,"high":5.58,"low":5.49,"open":5.54,"volume":14935600},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":5.53,"high":5.58,"low":5.51,"open":5.55,"volume":12382000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":5.55,"high":5.58,"low":5.51,"open":5.54,"volume":15286400}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":4.47,"high":4.59,"low":4.47,"open":4.57,"volume":23951200},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":4.57,"high":4.61,"low":4.52,"open":4.55,"volume":21447600},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":4.62,"high":4.65,"low":4.57,"open":4.6,"volume":21015600},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":4.62,"high":4.64,"low":4.57,"open":4.62,"volume":14509200},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":4.73,"high":4.74,"low":4.61,"open":4.61,"volume":19258000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":4.7,"high":4.74,"low":4.66,"open":4.71,"volume":16834000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":4.67,"high":4.71,"low":4.61,"open":4.69,"volume":17026000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":4.89,"high":4.89,"low":4.76,"open":4.78,"volume":25631600},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":4.97,"high":5.01,"low":4.94,"open":5,"volume":30873200},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":5.03,"high":5.05,"low":4.92,"open":5,"volume":36019600},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":5.03,"high":5.07,"low":4.99,"open":5.06,"volume":33565200}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":5.05,"high":5.06,"low":4.97,"open":5.04,"volume":39408800},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":4.95,"high":5.17,"low":4.9,"open":5.11,"volume":45080000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":5.01,"high":5.04,"low":4.93,"open":4.94,"volume":29338800},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":4.95,"high":5,"low":4.9,"open":4.97,"volume":21299200},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":4.91,"high":4.94,"low":4.84,"open":4.93,"volume":20458400},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":4.89,"high":4.94,"low":4.85,"open":4.93,"volume":22532800},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":4.95,"high":4.95,"low":4.84,"open":4.89,"volume":16024800},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":4.93,"high":4.98,"low":4.89,"open":4.93,"volume":15873200},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":5.04,"high":5.05,"low":4.91,"open":4.93,"volume":20777200},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":5,"high":5.04,"low":4.95,"open":5.03,"volume":24030000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":5.09,"high":5.09,"low":4.95,"open":4.97,"volume":22096800}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":4.52,"high":4.62,"low":4.51,"open":4.62,"volume":29735200},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":4.53,"high":4.56,"low":4.49,"open":4.55,"volume":25457600},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":4.45,"high":4.52,"low":4.44,"open":4.51,"volume":26613200},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":4.43,"high":4.47,"low":4.36,"open":4.47,"volume":33035200},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":4.45,"high":4.51,"low":4.43,"open":4.43,"volume":21797200},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":4.52,"high":4.53,"low":4.46,"open":4.47,"volume":24618400},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":4.38,"high":4.5,"low":4.37,"open":4.47,"volume":40188000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":4.42,"high":4.45,"low":4.36,"open":4.38,"volume":21988400},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":4.41,"high":4.45,"low":4.39,"open":4.42,"volume":24172400},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":4.41,"high":4.48,"low":4.36,"open":4.4,"volume":29813600},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":4.41,"high":4.47,"low":4.35,"open":4.39,"volume":22345600}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":4.36,"high":4.49,"low":4.34,"open":4.45,"volume":40769600},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":4.75,"high":4.78,"low":4.55,"open":4.55,"volume":89434800},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":4.72,"high":4.78,"low":4.71,"open":4.76,"volume":34462400},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":4.72,"high":4.75,"low":4.67,"open":4.72,"volume":29615200},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":4.75,"high":4.79,"low":4.7,"open":4.73,"volume":25659600},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":4.7,"high":4.77,"low":4.68,"open":4.77,"volume":25599200},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":4.76,"high":4.79,"low":4.67,"open":4.72,"volume":36979600},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":4.82,"high":4.83,"low":4.73,"open":4.78,"volume":28407600},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":4.84,"high":4.87,"low":4.79,"open":4.8,"volume":24826000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":4.81,"high":4.85,"low":4.8,"open":4.82,"volume":22146800},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":4.77,"high":4.82,"low":4.76,"open":4.8,"volume":27279600}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":4.68,"high":4.69,"low":4.61,"open":4.64,"volume":11700400},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":4.72,"high":4.75,"low":4.66,"open":4.68,"volume":25512000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":4.77,"high":4.78,"low":4.72,"open":4.72,"volume":26158000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":4.82,"high":4.86,"low":4.8,"open":4.8,"volume":39149200},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":4.68,"high":4.85,"low":4.67,"open":4.8,"volume":31360000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":4.66,"high":4.74,"low":4.61,"open":4.72,"volume":22678800},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":4.67,"high":4.69,"low":4.62,"open":4.68,"volume":17130000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":4.62,"high":4.67,"low":4.61,"open":4.66,"volume":30574000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":4.64,"high":4.7,"low":4.61,"open":4.69,"volume":19810400},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":4.61,"high":4.66,"low":4.58,"open":4.66,"volume":15637600},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":4.66,"high":4.69,"low":4.6,"open":4.6,"volume":23926000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":4.56,"high":4.74,"low":4.55,"open":4.7,"volume":41618800},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":4.57,"high":4.61,"low":4.52,"open":4.56,"volume":29390000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":4.63,"high":4.7,"low":4.53,"open":4.55,"volume":43272800},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":4.51,"high":4.53,"low":4.43,"open":4.49,"volume":53953200},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":4.64,"high":4.66,"low":4.52,"open":4.52,"volume":29985600},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":4.57,"high":4.66,"low":4.55,"open":4.58,"volume":22110400},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":4.53,"high":4.59,"low":4.52,"open":4.57,"volume":21432000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":4.5,"high":4.54,"low":4.45,"open":4.51,"volume":32589600},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":4.49,"high":4.52,"low":4.47,"open":4.47,"volume":28396000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":4.64,"high":4.66,"low":4.52,"open":4.54,"volume":36007600},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":4.56,"high":4.63,"low":4.54,"open":4.61,"volume":25620000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":3.9,"high":3.9,"low":3.84,"open":3.86,"volume":16799600},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":3.87,"high":3.91,"low":3.86,"open":3.89,"volume":16294400},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":3.93,"high":3.94,"low":3.88,"open":3.89,"volume":20289600},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":3.92,"high":3.95,"low":3.87,"open":3.88,"volume":33534800},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":3.87,"high":3.96,"low":3.86,"open":3.95,"volume":43172800},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":3.89,"high":3.9,"low":3.85,"open":3.87,"volume":28069200},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":3.86,"high":3.88,"low":3.83,"open":3.87,"volume":21467600},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":3.91,"high":3.92,"low":3.86,"open":3.87,"volume":16838000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":3.97,"high":3.97,"low":3.88,"open":3.92,"volume":15724800},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":3.98,"high":4.03,"low":3.96,"open":3.96,"volume":32437200},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":4.06,"high":4.07,"low":3.98,"open":4,"volume":23538400}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":4.21,"high":4.24,"low":4.07,"open":4.07,"volume":74452800},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":4.34,"high":4.36,"low":4.24,"open":4.31,"volume":90283600},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":4.48,"high":4.49,"low":4.3,"open":4.3,"volume":81753600},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":4.47,"high":4.49,"low":4.44,"open":4.48,"volume":42898800},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":4.53,"high":4.57,"low":4.45,"open":4.47,"volume":45034000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":4.7,"high":4.7,"low":4.54,"open":4.55,"volume":39808800},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":4.66,"high":4.75,"low":4.63,"open":4.69,"volume":45105200},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":4.73,"high":4.76,"low":4.61,"open":4.65,"volume":40311200},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":4.68,"high":4.72,"low":4.64,"open":4.7,"volume":24218400},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":4.68,"high":4.74,"low":4.66,"open":4.68,"volume":36088400},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":4.63,"high":4.72,"low":4.61,"open":4.68,"volume":38884800}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":3.88,"high":3.93,"low":3.86,"open":3.93,"volume":25221600},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":3.85,"high":3.91,"low":3.84,"open":3.88,"volume":23643600},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":3.81,"high":3.87,"low":3.8,"open":3.87,"volume":33049200},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":3.8,"high":3.82,"low":3.75,"open":3.81,"volume":39402400},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":3.81,"high":3.82,"low":3.76,"open":3.8,"volume":38795200},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":3.81,"high":3.84,"low":3.77,"open":3.82,"volume":20403200},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":3.8,"high":3.84,"low":3.79,"open":3.81,"volume":29336800},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":3.82,"high":3.83,"low":3.79,"open":3.82,"volume":20613600},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":3.7,"high":3.83,"low":3.7,"open":3.83,"volume":41026400},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":3.7,"high":3.72,"low":3.64,"open":3.68,"volume":42236800},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":3.72,"high":3.73,"low":3.66,"open":3.7,"volume":19804400}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":3.64,"high":3.72,"low":3.63,"open":3.71,"volume":55307600},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":3.89,"high":3.9,"low":3.73,"open":3.75,"volume":73453200},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":3.92,"high":3.93,"low":3.87,"open":3.88,"volume":29762400},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":3.93,"high":3.96,"low":3.88,"open":3.94,"volume":31603200},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":4.04,"high":4.04,"low":3.91,"open":3.92,"volume":33279200},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":4.05,"high":4.08,"low":4.02,"open":4.03,"volume":30798000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":4.04,"high":4.07,"low":4,"open":4.07,"volume":45033200},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":3.94,"high":3.99,"low":3.93,"open":3.95,"volume":31694800},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":3.86,"high":3.94,"low":3.86,"open":3.9,"volume":20671600},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":3.8,"high":3.87,"low":3.8,"open":3.86,"volume":20477600},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":3.83,"high":3.84,"low":3.79,"open":3.81,"volume":21356800}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":3.55,"high":3.6,"low":3.55,"open":3.59,"volume":28425200},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":3.57,"high":3.61,"low":3.53,"open":3.55,"volume":24332000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":3.55,"high":3.57,"low":3.52,"open":3.52,"volume":22736000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":3.54,"high":3.59,"low":3.53,"open":3.54,"volume":17954000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":3.6,"high":3.65,"low":3.55,"open":3.56,"volume":26607600},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":3.61,"high":3.64,"low":3.58,"open":3.59,"volume":27016000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":3.66,"high":3.67,"low":3.58,"open":3.62,"volume":27764800},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":3.69,"high":3.7,"low":3.63,"open":3.65,"volume":20962800},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":3.71,"high":3.72,"low":3.66,"open":3.68,"volume":18518800},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":3.65,"high":3.72,"low":3.64,"open":3.71,"volume":20660800},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":3.65,"high":3.69,"low":3.63,"open":3.63,"volume":24438000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":3.67,"high":3.69,"low":3.63,"open":3.67,"volume":34569600},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":3.62,"high":3.68,"low":3.53,"open":3.53,"volume":90622400},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":3.59,"high":3.64,"low":3.28,"open":3.47,"volume":25756800},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":3.61,"high":3.62,"low":3.58,"open":3.6,"volume":19746800},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":3.76,"high":3.78,"low":3.6,"open":3.6,"volume":82850800},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":3.78,"high":3.81,"low":3.7,"open":3.72,"volume":72361600},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":3.8,"high":3.85,"low":3.77,"open":3.78,"volume":66045600},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":3.74,"high":3.79,"low":3.73,"open":3.78,"volume":39343200},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":3.74,"high":3.76,"low":3.71,"open":3.72,"volume":23419200},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":3.72,"high":3.76,"low":3.7,"open":3.71,"volume":26154000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":3.74,"high":3.78,"low":3.72,"open":3.72,"volume":12901600}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":3.34,"high":3.37,"low":3.24,"open":3.24,"volume":55655600},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":3.37,"high":3.38,"low":3.33,"open":3.36,"volume":35322400},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":3.35,"high":3.37,"low":3.34,"open":3.36,"volume":32433200},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":3.39,"high":3.4,"low":3.34,"open":3.36,"volume":26971200},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":3.44,"high":3.44,"low":3.38,"open":3.4,"volume":27671200},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":3.41,"high":3.46,"low":3.4,"open":3.44,"volume":34131600},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":3.45,"high":3.46,"low":3.39,"open":3.41,"volume":32348000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":3.47,"high":3.49,"low":3.45,"open":3.47,"volume":29386400},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":3.46,"high":3.49,"low":3.44,"open":3.47,"volume":21711600},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":3.41,"high":3.46,"low":3.38,"open":3.46,"volume":44806800},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":3.47,"high":3.49,"low":3.4,"open":3.42,"volume":33403200}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":3.48,"high":3.49,"low":3.41,"open":3.41,"volume":56680000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":3.63,"high":3.65,"low":3.55,"open":3.55,"volume":86113600},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":3.56,"high":3.63,"low":3.55,"open":3.61,"volume":28981200},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":3.61,"high":3.64,"low":3.57,"open":3.6,"volume":45414000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":3.67,"high":3.69,"low":3.6,"open":3.6,"volume":31317200},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":3.66,"high":3.71,"low":3.64,"open":3.67,"volume":30836800},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":3.72,"high":3.74,"low":3.65,"open":3.67,"volume":31211600},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":3.71,"high":3.72,"low":3.69,"open":3.7,"volume":23638000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":3.73,"high":3.74,"low":3.67,"open":3.71,"volume":35778400},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":3.6,"high":3.74,"low":3.59,"open":3.74,"volume":48040400},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":3.66,"high":3.67,"low":3.55,"open":3.56,"volume":39388400}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":3.09,"high":3.15,"low":3.07,"open":3.14,"volume":38887200},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":3.08,"high":3.13,"low":3.07,"open":3.09,"volume":28759200},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":3.07,"high":3.12,"low":3.05,"open":3.08,"volume":47054400},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":3.09,"high":3.1,"low":3.07,"open":3.09,"volume":28881600},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":3.04,"high":3.14,"low":3.04,"open":3.08,"volume":51174400},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":3.11,"high":3.13,"low":3.05,"open":3.06,"volume":36729600},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":3.09,"high":3.11,"low":3.02,"open":3.04,"volume":53068800},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":3.07,"high":3.1,"low":3.04,"open":3.08,"volume":44000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":3.09,"high":3.12,"low":3.07,"open":3.09,"volume":30723200},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":3.13,"high":3.16,"low":3.09,"open":3.12,"volume":40830800},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":3.11,"high":3.14,"low":3.1,"open":3.1,"volume":27780400}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":3.09,"high":3.17,"low":3.08,"open":3.11,"volume":85639600},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":3.18,"high":3.18,"low":3.01,"open":3.05,"volume":88209600},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":3.18,"high":3.2,"low":3.11,"open":3.17,"volume":73386000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":3.14,"high":3.19,"low":3.12,"open":3.18,"volume":43355200},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":3.1,"high":3.2,"low":3.09,"open":3.15,"volume":71301200},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":3.07,"high":3.13,"low":3.07,"open":3.09,"volume":58040800},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":3.13,"high":3.13,"low":3.08,"open":3.09,"volume":37014800},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":3.08,"high":3.16,"low":3.07,"open":3.14,"volume":64444400},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":3.09,"high":3.11,"low":3.05,"open":3.06,"volume":48750400},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":3.15,"high":3.17,"low":3.09,"open":3.09,"volume":47698000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":3.16,"high":3.21,"low":3.13,"open":3.14,"volume":59139200}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":2.99,"high":3.06,"low":2.97,"open":3.04,"volume":48084000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":3.08,"high":3.1,"low":2.96,"open":2.96,"volume":57394800},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":3.04,"high":3.12,"low":3.01,"open":3.1,"volume":33291600},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":3.05,"high":3.1,"low":3.03,"open":3.07,"volume":30735600},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":3.01,"high":3.07,"low":3.01,"open":3.05,"volume":38937600},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":2.99,"high":3.05,"low":2.99,"open":3.03,"volume":34711200},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":3.14,"high":3.14,"low":3.01,"open":3.01,"volume":47322000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":3.12,"high":3.17,"low":3.1,"open":3.17,"volume":25670000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":3.26,"high":3.27,"low":3.12,"open":3.12,"volume":44484000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":3.25,"high":3.26,"low":3.2,"open":3.26,"volume":35080400},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":3.15,"high":3.25,"low":3.14,"open":3.23,"volume":32462000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":3.17,"high":3.27,"low":3.16,"open":3.19,"volume":83902400},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":3.05,"high":3.22,"low":3.04,"open":3.19,"volume":84628000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":2.98,"high":3.07,"low":2.95,"open":3.05,"volume":64362400},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":2.96,"high":3.03,"low":2.95,"open":2.96,"volume":49212000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":2.88,"high":3.01,"low":2.88,"open":2.97,"volume":61930000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":2.9,"high":2.98,"low":2.88,"open":2.9,"volume":46668800},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":2.85,"high":2.91,"low":2.79,"open":2.9,"volume":62455200},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":2.92,"high":2.93,"low":2.86,"open":2.9,"volume":40409200},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":2.87,"high":2.91,"low":2.84,"open":2.89,"volume":33697600},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":2.95,"high":2.96,"low":2.87,"open":2.87,"volume":42231200},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":2.97,"high":3.01,"low":2.95,"open":2.97,"volume":27693200}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":3.27,"high":3.31,"low":3.18,"open":3.2,"volume":41504400},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":3.29,"high":3.37,"low":3.26,"open":3.33,"volume":33844000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":3.37,"high":3.38,"low":3.28,"open":3.3,"volume":37651600},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":3.33,"high":3.41,"low":3.31,"open":3.37,"volume":36355200},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":3.38,"high":3.43,"low":3.33,"open":3.33,"volume":38778800},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":3.35,"high":3.44,"low":3.33,"open":3.4,"volume":33591200},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":3.36,"high":3.41,"low":3.28,"open":3.33,"volume":36791200},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":3.43,"high":3.46,"low":3.33,"open":3.41,"volume":32654800},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":3.5,"high":3.52,"low":3.46,"open":3.46,"volume":36032400},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":3.54,"high":3.58,"low":3.52,"open":3.55,"volume":40734000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":3.56,"high":3.6,"low":3.53,"open":3.54,"volume":51706400}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":3.68,"high":3.68,"low":3.56,"open":3.56,"volume":82230000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":3.65,"high":3.81,"low":3.61,"open":3.78,"volume":127874400},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":3.7,"high":3.7,"low":3.64,"open":3.66,"volume":44724400},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":3.65,"high":3.72,"low":3.63,"open":3.71,"volume":38882800},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":3.62,"high":3.69,"low":3.6,"open":3.66,"volume":59440400},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":3.69,"high":3.71,"low":3.64,"open":3.65,"volume":37100800},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":3.66,"high":3.69,"low":3.63,"open":3.69,"volume":30986400},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":3.66,"high":3.67,"low":3.61,"open":3.65,"volume":31439200},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":3.65,"high":3.7,"low":3.62,"open":3.67,"volume":34024800},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":3.66,"high":3.67,"low":3.62,"open":3.63,"volume":31355600},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":3.58,"high":3.65,"low":3.56,"open":3.65,"volume":37904000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":3.27,"high":3.3,"low":3.24,"open":3.27,"volume":53920800},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":3.24,"high":3.29,"low":3.21,"open":3.27,"volume":47535600},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":3.25,"high":3.27,"low":3.2,"open":3.23,"volume":26226800},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":3.31,"high":3.34,"low":3.23,"open":3.23,"volume":40868000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":3.21,"high":3.31,"low":3.19,"open":3.3,"volume":68400800},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":3.16,"high":3.24,"low":3.14,"open":3.22,"volume":41953600},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":3.07,"high":3.15,"low":3.07,"open":3.14,"volume":54509200},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":3.12,"high":3.17,"low":3.09,"open":3.12,"volume":60444000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":3.12,"high":3.13,"low":3.04,"open":3.09,"volume":46231200},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":3.13,"high":3.15,"low":3.03,"open":3.06,"volume":52060800},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":3.11,"high":3.16,"low":3.06,"open":3.16,"volume":59709200}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":143514000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":3.28,"high":3.33,"low":3.21,"open":3.28,"volume":43747200},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":3.25,"high":3.36,"low":3.23,"open":3.28,"volume":59994000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":3.18,"high":3.29,"low":3.17,"open":3.26,"volume":47048400},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":3.16,"high":3.23,"low":3.16,"open":3.2,"volume":33536400},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":3.02,"high":3.18,"low":3.01,"open":3.17,"volume":56728800},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":3.07,"high":3.09,"low":3.01,"open":3.03,"volume":41626000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":3.04,"high":3.08,"low":2.99,"open":3.07,"volume":41014000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":3.11,"high":3.12,"low":2.96,"open":3,"volume":49600000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":3.03,"high":3.13,"low":3.01,"open":3.13,"volume":52042000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":3.1,"high":3.13,"low":3.03,"open":3.03,"volume":39175200}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":3.69,"high":3.71,"low":3.63,"open":3.71,"volume":35790000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":3.73,"high":3.78,"low":3.68,"open":3.73,"volume":42802000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":3.87,"high":3.89,"low":3.71,"open":3.75,"volume":69623600},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":3.95,"high":3.99,"low":3.92,"open":3.93,"volume":49523200},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":3.92,"high":3.94,"low":3.89,"open":3.93,"volume":27886800},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":3.93,"high":3.96,"low":3.87,"open":3.93,"volume":41029600},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":4.08,"high":4.16,"low":3.91,"open":3.93,"volume":84761200},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":4.07,"high":4.15,"low":4.07,"open":4.13,"volume":56194400},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":3.97,"high":4.05,"low":3.95,"open":4.03,"volume":44026800},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":61066800},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":4.06,"high":4.09,"low":4,"open":4.04,"volume":45375600}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":4.04,"high":4.22,"low":4.03,"open":4.1,"volume":111085600},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":4.11,"high":4.14,"low":3.75,"open":3.77,"volume":188858800},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":3.96,"high":4.14,"low":3.92,"open":4.11,"volume":102036000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":3.98,"high":4.08,"low":3.95,"open":3.96,"volume":51817600},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":3.95,"high":4.06,"low":3.95,"open":3.96,"volume":49243200},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":3.98,"high":4,"low":3.9,"open":3.96,"volume":32396800},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":3.95,"high":3.99,"low":3.93,"open":3.99,"volume":36666800},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":3.87,"high":3.91,"low":3.81,"open":3.9,"volume":74526800},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":3.83,"high":3.91,"low":3.79,"open":3.87,"volume":69988400},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":3.79,"high":3.91,"low":3.79,"open":3.85,"volume":68919600},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":3.81,"high":3.86,"low":3.79,"open":3.8,"volume":44994400}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":3.65,"high":3.7,"low":3.55,"open":3.68,"volume":50311600},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":3.81,"high":3.85,"low":3.7,"open":3.79,"volume":57773200},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":3.9,"high":3.93,"low":3.77,"open":3.78,"volume":49015600},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":3.7,"high":3.8,"low":3.7,"open":3.78,"volume":51998400},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":3.52,"high":3.58,"low":3.48,"open":3.57,"volume":79082400},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":3.45,"high":3.57,"low":3.38,"open":3.55,"volume":96160800},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":3.66,"high":3.67,"low":3.4,"open":3.49,"volume":74937200},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":3.7,"high":3.72,"low":3.57,"open":3.63,"volume":65484000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":3.68,"high":3.74,"low":3.6,"open":3.68,"volume":61353600},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":3.77,"high":3.79,"low":3.67,"open":3.73,"volume":54972800},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":3.58,"high":3.73,"low":3.57,"open":3.68,"volume":53224400}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":3.62,"high":3.7,"low":3.53,"open":3.67,"volume":99048400},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":3.74,"high":3.78,"low":3.52,"open":3.72,"volume":175156000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":3.67,"high":3.78,"low":3.66,"open":3.74,"volume":50029200},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":3.72,"high":3.75,"low":3.63,"open":3.64,"volume":50566000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":3.64,"high":3.75,"low":3.63,"open":3.65,"volume":51242000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":3.52,"high":3.65,"low":3.45,"open":3.64,"volume":65750400},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":3.48,"high":3.54,"low":3.44,"open":3.54,"volume":50135200},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":3.66,"high":3.69,"low":3.38,"open":3.43,"volume":133078800},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":3.77,"high":3.79,"low":3.68,"open":3.7,"volume":128748000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":3.61,"high":3.76,"low":3.61,"open":3.73,"volume":82534000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":3.51,"high":3.64,"low":3.5,"open":3.56,"volume":40662000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":3.46,"high":3.57,"low":3.45,"open":3.55,"volume":65221200},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":3.46,"high":3.53,"low":3.4,"open":3.45,"volume":64817600},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":3.46,"high":3.49,"low":3.4,"open":3.42,"volume":67765600},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":3.64,"high":3.65,"low":3.51,"open":3.54,"volume":101962000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":3.61,"high":3.85,"low":3.61,"open":3.62,"volume":135643200},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":3.7,"high":3.71,"low":3.58,"open":3.61,"volume":76523600},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":3.35,"high":3.63,"low":3.35,"open":3.63,"volume":97973200},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":3.24,"high":3.47,"low":3.15,"open":3.43,"volume":127058800},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":2.98,"high":3.19,"low":2.96,"open":3.08,"volume":108418000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":3.23,"high":3.24,"low":3,"open":3.04,"volume":132983200},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":3.09,"high":3.23,"low":3.07,"open":3.14,"volume":114005200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":3.35,"high":3.4,"low":3.09,"open":3.09,"volume":107879200},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":3.22,"high":3.71,"low":3.17,"open":3.71,"volume":319578400},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":3.34,"high":3.35,"low":3.23,"open":3.25,"volume":86415200},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":3.25,"high":3.35,"low":3.19,"open":3.31,"volume":71686800},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":3.2,"high":3.31,"low":3.16,"open":3.26,"volume":55332800},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":2.98,"high":3.09,"low":2.95,"open":3.06,"volume":80256400},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":2.93,"high":3.1,"low":2.91,"open":2.93,"volume":76133200},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":2.98,"high":3.05,"low":2.95,"open":3.02,"volume":61187600},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":3.31,"high":3.31,"low":3.05,"open":3.06,"volume":93831200},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":3.26,"high":3.31,"low":3.17,"open":3.3,"volume":68750000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":3.12,"high":3.25,"low":3.12,"open":3.19,"volume":69096800}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":4.82,"high":4.85,"low":4.72,"open":4.85,"volume":45000400},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":4.88,"high":4.97,"low":4.77,"open":4.82,"volume":68400000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":5,"high":5.11,"low":4.9,"open":4.91,"volume":83600000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":4.93,"high":5.11,"low":4.91,"open":5.11,"volume":61382400},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":4.7,"high":4.89,"low":4.64,"open":4.88,"volume":80800000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":4.66,"high":4.76,"low":4.57,"open":4.71,"volume":63935600},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":4.66,"high":4.72,"low":4.56,"open":4.63,"volume":54400000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":4.83,"high":4.88,"low":4.72,"open":4.76,"volume":84108000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":4.94,"high":4.96,"low":4.83,"open":4.84,"volume":70632800},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":4.95,"high":4.98,"low":4.89,"open":4.98,"volume":69097600},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":4.97,"high":5.02,"low":4.9,"open":4.97,"volume":61600000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":5.13,"high":5.13,"low":4.94,"open":4.95,"volume":122400000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":4.57,"high":4.81,"low":4.53,"open":4.8,"volume":202519200},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":4.43,"high":4.56,"low":4.42,"open":4.55,"volume":72818800},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":4.41,"high":4.41,"low":4.28,"open":4.41,"volume":142036400},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":4.51,"high":4.55,"low":4.41,"open":4.43,"volume":65884400},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":4.45,"high":4.55,"low":4.38,"open":4.55,"volume":65088400},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":4.52,"high":4.53,"low":4.41,"open":4.43,"volume":57582000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":4.52,"high":4.55,"low":4.4,"open":4.46,"volume":58800000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":4.53,"high":4.72,"low":4.53,"open":4.54,"volume":72037200},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":4.59,"high":4.62,"low":4.47,"open":4.51,"volume":54531200},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":4.7,"high":4.74,"low":4.58,"open":4.59,"volume":70643600}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":6.12,"high":6.16,"low":5.99,"open":6.03,"volume":65410400},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":6.39,"high":6.54,"low":6.08,"open":6.08,"volume":160661600},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":6.28,"high":6.41,"low":6.14,"open":6.41,"volume":103077600},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":6.42,"high":6.47,"low":6.34,"open":6.36,"volume":87290000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":6.15,"high":6.36,"low":6.13,"open":6.33,"volume":93423600},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":5.97,"high":6.2,"low":5.94,"open":6.16,"volume":107658400},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":5.82,"high":6.05,"low":5.72,"open":5.99,"volume":127752000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":5.7,"high":5.8,"low":5.65,"open":5.69,"volume":104235200},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":5.87,"high":6.05,"low":5.59,"open":5.68,"volume":135927600},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":5.78,"high":6.13,"low":5.76,"open":5.94,"volume":128782800},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":5.64,"high":5.81,"low":5.61,"open":5.79,"volume":88698000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":5.84,"high":5.93,"low":5.69,"open":5.71,"volume":131836400},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":6.42,"high":6.5,"low":5.65,"open":5.68,"volume":347009600},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":6.41,"high":6.49,"low":6.31,"open":6.39,"volume":139441200},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":5.8,"high":6.22,"low":5.78,"open":6.2,"volume":139664800},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":5.53,"high":5.86,"low":5.45,"open":5.8,"volume":149160400},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":5.66,"high":5.76,"low":5.51,"open":5.55,"volume":124612000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":5.78,"high":5.88,"low":5.74,"open":5.82,"volume":77565200},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":5.66,"high":5.88,"low":5.53,"open":5.88,"volume":90369600},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":5.41,"high":5.75,"low":5.41,"open":5.68,"volume":98844800},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":5.19,"high":5.51,"low":5.06,"open":5.41,"volume":171814000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":5.22,"high":5.34,"low":5.06,"open":5.31,"volume":159370400}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":3.01,"high":3.02,"low":2.93,"open":2.94,"volume":49679600},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":3.01,"high":3.06,"low":2.98,"open":3.05,"volume":70444800},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":3.01,"high":3.04,"low":2.97,"open":3.01,"volume":55466400},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":3.01,"high":3.07,"low":2.98,"open":3.03,"volume":47392000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":3.07,"high":3.12,"low":3.01,"open":3.02,"volume":58103600},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":3.1,"high":3.12,"low":3.01,"open":3.09,"volume":67174800},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":3.1,"high":3.16,"low":3.1,"open":3.13,"volume":70001600},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":3.15,"high":3.18,"low":3.11,"open":3.12,"volume":73511600},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":3.16,"high":3.19,"low":3.13,"open":3.15,"volume":60515600},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":3.15,"high":3.19,"low":3.13,"open":3.16,"volume":63396400},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":3.18,"high":3.18,"low":3.13,"open":3.17,"volume":52101600}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":3.15,"high":3.2,"low":3.07,"open":3.11,"volume":108998000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":3.32,"high":3.42,"low":3.26,"open":3.27,"volume":214256000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":3.28,"high":3.38,"low":3.27,"open":3.33,"volume":73354800},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":3.18,"high":3.27,"low":3.17,"open":3.22,"volume":73935600},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":3.23,"high":3.27,"low":3.14,"open":3.17,"volume":55176400},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":3.33,"high":3.36,"low":3.27,"open":3.27,"volume":99312000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":3.44,"high":3.45,"low":3.32,"open":3.32,"volume":71648400},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":3.44,"high":3.46,"low":3.38,"open":3.41,"volume":46266800},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":3.36,"high":3.43,"low":3.34,"open":3.4,"volume":45783200},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":3.44,"high":3.45,"low":3.39,"open":3.39,"volume":39778400},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":3.4,"high":3.46,"low":3.4,"open":3.44,"volume":14310400}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":2.53,"high":2.62,"low":2.53,"open":2.57,"volume":132080800},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":2.28,"high":2.4,"low":2.27,"open":2.35,"volume":266447600},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":2.3,"high":2.34,"low":2.23,"open":2.27,"volume":98428800},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":2.3,"high":2.35,"low":2.29,"open":2.34,"volume":91702000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":2.23,"high":2.28,"low":2.22,"open":2.28,"volume":95544400},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":2.33,"high":2.34,"low":2.24,"open":2.26,"volume":85549600},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":2.36,"high":2.37,"low":2.3,"open":2.34,"volume":80050400},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":2.39,"high":2.41,"low":2.33,"open":2.35,"volume":73990400},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":2.41,"high":2.41,"low":2.35,"open":2.41,"volume":46645600},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":2.31,"high":2.38,"low":2.3,"open":2.37,"volume":77256000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":2.22,"high":2.26,"low":2.21,"open":2.26,"volume":79614800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":2.24,"high":2.29,"low":2.16,"open":2.18,"volume":134358400},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":2.35,"high":2.38,"low":2.31,"open":2.31,"volume":179739200},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":2.29,"high":2.36,"low":2.26,"open":2.32,"volume":81400800},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":2.32,"high":2.36,"low":2.29,"open":2.31,"volume":48122400},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":2.33,"high":2.35,"low":2.3,"open":2.31,"volume":35292000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":2.47,"high":2.48,"low":2.34,"open":2.36,"volume":161510000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":2.49,"high":2.55,"low":2.45,"open":2.45,"volume":130530800},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":2.45,"high":2.56,"low":2.45,"open":2.5,"volume":74862000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":2.43,"high":2.45,"low":2.37,"open":2.38,"volume":64133200},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":2.48,"high":2.5,"low":2.39,"open":2.4,"volume":75753200},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":2.45,"high":2.54,"low":2.45,"open":2.51,"volume":65759600}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":4.04,"high":4.1,"low":3.96,"open":4.03,"volume":67216400},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":4.16,"high":4.17,"low":3.99,"open":4.05,"volume":98712800},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":3.93,"high":4.12,"low":3.92,"open":4.11,"volume":106804800},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":3.88,"high":3.97,"low":3.83,"open":3.95,"volume":107897200},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":3.69,"high":3.83,"low":3.63,"open":3.83,"volume":131137600},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":3.63,"high":3.72,"low":3.58,"open":3.61,"volume":133084000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":3.55,"high":3.67,"low":3.26,"open":3.6,"volume":100288800},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":3.49,"high":3.58,"low":3.37,"open":3.58,"volume":115371200},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":3.64,"high":3.74,"low":3.6,"open":3.7,"volume":97915600},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":3.6,"high":3.67,"low":3.57,"open":3.61,"volume":82912400},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":3.67,"high":3.69,"low":3.6,"open":3.63,"volume":90123600}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":3.66,"high":3.82,"low":3.63,"open":3.65,"volume":125200000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":3.24,"high":3.42,"low":3.15,"open":3.41,"volume":249306800},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":3.25,"high":3.29,"low":3.14,"open":3.24,"volume":85606000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":3.14,"high":3.3,"low":3.12,"open":3.28,"volume":67411200},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":3.19,"high":3.19,"low":3.1,"open":3.13,"volume":82652000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":3.12,"high":3.19,"low":3,"open":3.1,"volume":112913600},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":3.18,"high":3.27,"low":3.03,"open":3.03,"volume":106960000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":3.09,"high":3.21,"low":3.08,"open":3.17,"volume":66456400},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":3.17,"high":3.19,"low":2.96,"open":2.99,"volume":96665200},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":3.19,"high":3.36,"low":3.18,"open":3.3,"volume":99502800},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":3.38,"high":3.38,"low":3.26,"open":3.27,"volume":71356000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":4.14,"high":4.15,"low":3.83,"open":3.86,"volume":94983200},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":4.18,"high":4.24,"low":4.11,"open":4.13,"volume":84981200},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":4.22,"high":4.24,"low":4.13,"open":4.15,"volume":56229600},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":3.97,"high":4.18,"low":3.93,"open":4.18,"volume":78348000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":4.05,"high":4.07,"low":3.9,"open":3.97,"volume":60485600},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":4.05,"high":4.14,"low":3.97,"open":4.04,"volume":44516000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":4.01,"high":4.13,"low":3.97,"open":4.11,"volume":93014400},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":4.09,"high":4.13,"low":4.01,"open":4.04,"volume":53582800},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":4.28,"high":4.32,"low":4.13,"open":4.16,"volume":69598000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":4.34,"high":4.43,"low":4.2,"open":4.25,"volume":78021200},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":4.42,"high":4.43,"low":4.34,"open":4.39,"volume":45702400}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":4.46,"high":4.47,"low":4.33,"open":4.47,"volume":87656000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":4.17,"high":4.24,"low":4.05,"open":4.22,"volume":151550800},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":4.14,"high":4.2,"low":4.13,"open":4.15,"volume":51054800},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":4.15,"high":4.22,"low":4.13,"open":4.16,"volume":45808400},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":4.05,"high":4.18,"low":4.01,"open":4.16,"volume":48976400},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":4.14,"high":4.18,"low":4.07,"open":4.09,"volume":44586800},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":4.1,"high":4.11,"low":3.94,"open":4.04,"volume":57697200},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":4.05,"high":4.11,"low":4.03,"open":4.08,"volume":39339600},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":4.21,"high":4.23,"low":4.02,"open":4.05,"volume":55586800},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":4.21,"high":4.3,"low":4.18,"open":4.25,"volume":53864800},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":4.16,"high":4.26,"low":4.12,"open":4.24,"volume":39930000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":3.35,"high":3.47,"low":3.33,"open":3.41,"volume":50395600},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":3.37,"high":3.38,"low":3.27,"open":3.33,"volume":37932800},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":3.29,"high":3.41,"low":3.27,"open":3.41,"volume":42952800},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":3.24,"high":3.36,"low":3.23,"open":3.31,"volume":48165200},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":3.13,"high":3.28,"low":3.1,"open":3.23,"volume":59183600},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":3.01,"high":3.13,"low":2.99,"open":3.07,"volume":77363200},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":3.14,"high":3.15,"low":3.03,"open":3.05,"volume":63710000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":2.99,"high":3.13,"low":2.97,"open":3.12,"volume":60414400},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":3.02,"high":3.08,"low":2.93,"open":2.98,"volume":59313600},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":3,"high":3.02,"low":2.89,"open":2.92,"volume":87647200},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":2.99,"high":3.06,"low":2.98,"open":3.03,"volume":91684000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":3.07,"high":3.1,"low":3.02,"open":3.03,"volume":95515600},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":3.29,"high":3.36,"low":3.22,"open":3.26,"volume":164111200},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":3.37,"high":3.41,"low":3.33,"open":3.34,"volume":81812400},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":3.28,"high":3.38,"low":3.24,"open":3.38,"volume":78147200},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":3.38,"high":3.45,"low":3.33,"open":3.34,"volume":87151200},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":3.37,"high":3.46,"low":3.36,"open":3.4,"volume":50586400},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":3.39,"high":3.41,"low":3.35,"open":3.36,"volume":38852400},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":3.44,"high":3.48,"low":3.4,"open":3.42,"volume":40282000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":3.43,"high":3.44,"low":3.37,"open":3.44,"volume":35012400},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":3.38,"high":3.41,"low":3.32,"open":3.4,"volume":45551600},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":3.24,"high":3.31,"low":3.18,"open":3.31,"volume":83384000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":3.07,"high":3.1,"low":2.91,"open":2.93,"volume":60090800},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":3.25,"high":3.26,"low":3.04,"open":3.07,"volume":104612000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":3.24,"high":3.25,"low":3.13,"open":3.15,"volume":65059200},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":3.26,"high":3.3,"low":3.18,"open":3.21,"volume":67748400},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":3.26,"high":3.3,"low":3.2,"open":3.23,"volume":56318000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":3.19,"high":3.24,"low":3.16,"open":3.22,"volume":37397200},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":3.22,"high":3.29,"low":3.19,"open":3.25,"volume":46844400},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":3.23,"high":3.28,"low":3.14,"open":3.22,"volume":54156000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":3.32,"high":3.36,"low":3.25,"open":3.31,"volume":47190000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":3.34,"high":3.4,"low":3.26,"open":3.26,"volume":69538000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":3.35,"high":3.38,"low":3.28,"open":3.32,"volume":61076800}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":3.28,"high":3.42,"low":3.26,"open":3.36,"volume":95758800},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":3.43,"high":3.56,"low":3.38,"open":3.46,"volume":140187200},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":3.32,"high":3.5,"low":3.3,"open":3.45,"volume":69331200},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":3.24,"high":3.34,"low":3.22,"open":3.29,"volume":48188400},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":3.36,"high":3.39,"low":3.24,"open":3.24,"volume":63494000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":3.46,"high":3.47,"low":3.32,"open":3.38,"volume":56402800},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":3.36,"high":3.46,"low":3.31,"open":3.45,"volume":42714800},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":3.21,"high":3.26,"low":3.18,"open":3.25,"volume":46503200},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":3.33,"high":3.37,"low":3.21,"open":3.21,"volume":63620000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":3.3,"high":3.32,"low":3.25,"open":3.28,"volume":55299600},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":3.42,"high":3.44,"low":3.27,"open":3.28,"volume":81984000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":2.84,"high":2.95,"low":2.68,"open":2.73,"volume":91640400},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":2.79,"high":2.89,"low":2.7,"open":2.87,"volume":75395200},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":2.86,"high":2.88,"low":2.75,"open":2.82,"volume":75950800},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":2.76,"high":2.9,"low":2.74,"open":2.82,"volume":78702400},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":2.76,"high":2.82,"low":2.69,"open":2.72,"volume":63439200},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":2.72,"high":2.79,"low":2.69,"open":2.78,"volume":85966800},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":2.87,"high":2.95,"low":2.75,"open":2.77,"volume":111027600},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":2.92,"high":2.98,"low":2.86,"open":2.86,"volume":84054800},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":3.08,"high":3.1,"low":2.93,"open":2.97,"volume":92770400},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":2.95,"high":3.03,"low":2.89,"open":3.01,"volume":83707600},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":2.89,"high":3.01,"low":2.83,"open":2.98,"volume":93508800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":2.68,"high":2.95,"low":2.64,"open":2.95,"volume":128919600},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":2.31,"high":2.63,"low":2.28,"open":2.63,"volume":293056400},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":2.36,"high":2.41,"low":2.26,"open":2.28,"volume":103859600},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":2.24,"high":2.41,"low":2.2,"open":2.41,"volume":120138400},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":2.1,"high":2.24,"low":2.08,"open":2.23,"volume":130560800},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":2.13,"high":2.17,"low":2.08,"open":2.1,"volume":101786400},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":2.18,"high":2.26,"low":2.12,"open":2.14,"volume":78030800},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":2.32,"high":2.33,"low":2.23,"open":2.24,"volume":93832000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":2.36,"high":2.39,"low":2.3,"open":2.33,"volume":85976800},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":2.43,"high":2.56,"low":2.39,"open":2.4,"volume":130943600},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":2.42,"high":2.45,"low":2.35,"open":2.4,"volume":96560000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":1.99,"high":2.05,"low":1.9,"open":1.94,"volume":58174800},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":2.11,"high":2.13,"low":2.02,"open":2.03,"volume":72530000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":2.2,"high":2.23,"low":2.12,"open":2.18,"volume":72375200},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":2.07,"high":2.15,"low":2.06,"open":2.13,"volume":41312800},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":1.99,"high":2.11,"low":1.96,"open":2.06,"volume":50676000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":2.1,"high":2.12,"low":1.95,"open":1.96,"volume":57799200},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":2.12,"high":2.14,"low":2.04,"open":2.1,"volume":39694800},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":2.18,"high":2.29,"low":2.13,"open":2.13,"volume":77923200},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":2.34,"high":2.37,"low":2.1,"open":2.12,"volume":91919200},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":2.47,"high":2.48,"low":2.31,"open":2.35,"volume":115788000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":2.43,"high":2.49,"low":2.37,"open":2.46,"volume":71612800}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":2.33,"high":2.46,"low":2.29,"open":2.43,"volume":112966400},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":2.04,"high":2.22,"low":1.97,"open":2.14,"volume":198340000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":2.08,"high":2.09,"low":1.97,"open":1.99,"volume":102402000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":2.08,"high":2.1,"low":2.02,"open":2.03,"volume":76430400},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":1.96,"high":2.05,"low":1.95,"open":2,"volume":77957600},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":2.01,"high":2.08,"low":1.96,"open":1.96,"volume":64625200},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":1.86,"high":2.07,"low":1.86,"open":2.05,"volume":74398800},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":1.9,"high":1.93,"low":1.81,"open":1.83,"volume":77005600},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":1.82,"high":1.95,"low":1.8,"open":1.93,"volume":67954800},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":1.98,"high":1.98,"low":1.82,"open":1.83,"volume":65952400},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":2,"high":2.06,"low":1.9,"open":1.97,"volume":70236000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":1.73,"high":1.85,"low":1.68,"open":1.77,"volume":60099600},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":1.63,"high":1.77,"low":1.57,"open":1.73,"volume":83219200},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":1.65,"high":1.74,"low":1.49,"open":1.5,"volume":79833600},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":1.74,"high":1.85,"low":1.59,"open":1.64,"volume":69893600},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":2.01,"high":2.01,"low":1.8,"open":1.84,"volume":84992000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":2.07,"high":2.2,"low":1.98,"open":1.99,"volume":97728400},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":2.16,"high":2.2,"low":2.03,"open":2.19,"volume":65717600},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":2.19,"high":2.23,"low":2.09,"open":2.09,"volume":60867200},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":2.11,"high":2.28,"low":2.08,"open":2.24,"volume":72392400},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":2.24,"high":2.24,"low":2.13,"open":2.18,"volume":61956000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":2.13,"high":2.22,"low":2.13,"open":2.16,"volume":78762000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":1.9,"high":2.08,"low":1.9,"open":2,"volume":79793600},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":2.18,"high":2.27,"low":2.03,"open":2.17,"volume":113206800},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":2.04,"high":2.28,"low":1.99,"open":2.26,"volume":57639600},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":1.95,"high":2.03,"low":1.93,"open":2.01,"volume":57648400},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":1.84,"high":1.93,"low":1.81,"open":1.89,"volume":64609200},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":1.99,"high":1.99,"low":1.72,"open":1.75,"volume":79722800},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":1.79,"high":1.91,"low":1.78,"open":1.9,"volume":74102400},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":1.75,"high":1.82,"low":1.74,"open":1.77,"volume":38822400},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":1.7,"high":1.8,"low":1.64,"open":1.79,"volume":56448800},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":1.56,"high":1.73,"low":1.55,"open":1.68,"volume":50022000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":1.48,"high":1.62,"low":1.46,"open":1.54,"volume":84703600}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":2.88,"high":2.98,"low":2.84,"open":2.85,"volume":73480800},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":2.91,"high":2.98,"low":2.86,"open":2.89,"volume":76463600},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":2.87,"high":2.97,"low":2.81,"open":2.97,"volume":58849200},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":2.86,"high":2.92,"low":2.83,"open":2.86,"volume":48723600},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":2.71,"high":2.8,"low":2.67,"open":2.79,"volume":88106000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":2.64,"high":2.72,"low":2.64,"open":2.71,"volume":52205200},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":2.8,"high":2.8,"low":2.66,"open":2.69,"volume":68584400},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":2.87,"high":2.9,"low":2.71,"open":2.81,"volume":81486400},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":2.83,"high":2.97,"low":2.8,"open":2.85,"volume":81923200},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":2.75,"high":2.88,"low":2.74,"open":2.85,"volume":85376400},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":2.81,"high":2.88,"low":2.76,"open":2.77,"volume":119643600}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":2.77,"high":2.84,"low":2.73,"open":2.83,"volume":141086800},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":3.07,"high":3.11,"low":2.91,"open":2.99,"volume":209526000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":3.25,"high":3.37,"low":3.04,"open":3.04,"volume":163530400},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":3.24,"high":3.35,"low":3.22,"open":3.31,"volume":77765200},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":3.31,"high":3.34,"low":3.23,"open":3.26,"volume":89396800},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":3.36,"high":3.38,"low":3.24,"open":3.24,"volume":101414000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":3.52,"high":3.53,"low":3.38,"open":3.4,"volume":114369200},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":3.4,"high":3.48,"low":3.34,"open":3.46,"volume":102156000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":3.4,"high":3.47,"low":3.33,"open":3.43,"volume":45926400},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":3.35,"high":3.46,"low":3.34,"open":3.38,"volume":47160000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":3.27,"high":3.37,"low":3.24,"open":3.37,"volume":61311200}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":5.11,"high":5.16,"low":4.88,"open":4.94,"volume":102049600},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":4.99,"high":5.16,"low":4.91,"open":5.14,"volume":65576400},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":5.04,"high":5.05,"low":4.88,"open":5.03,"volume":55220800},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":4.95,"high":5.09,"low":4.93,"open":5.01,"volume":53570000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":5.05,"high":5.11,"low":4.89,"open":4.89,"volume":57340800},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":5.14,"high":5.19,"low":5.07,"open":5.11,"volume":106832000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":5.38,"high":5.39,"low":5.18,"open":5.2,"volume":101462400},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":5.63,"high":5.63,"low":5.44,"open":5.52,"volume":113101600},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":5.49,"high":5.62,"low":5.48,"open":5.59,"volume":94339200},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":5.63,"high":5.64,"low":5.39,"open":5.47,"volume":72903600},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":5.5,"high":5.72,"low":5.45,"open":5.65,"volume":71563200}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":5.49,"high":5.56,"low":5.25,"open":5.55,"volume":136000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":5.63,"high":5.86,"low":5.49,"open":5.5,"volume":203035200},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":5.47,"high":5.7,"low":5.42,"open":5.7,"volume":100665200},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":5.36,"high":5.5,"low":5.32,"open":5.5,"volume":85410800},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":5.52,"high":5.66,"low":5.36,"open":5.43,"volume":75114800},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":5.95,"high":5.97,"low":5.48,"open":5.51,"volume":116546400},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":6.1,"high":6.11,"low":5.91,"open":6.05,"volume":109155600},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":5.97,"high":6.33,"low":5.93,"open":6.11,"volume":115853200},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":5.82,"high":5.88,"low":5.75,"open":5.81,"volume":77140400},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":5.77,"high":6.06,"low":5.76,"open":5.84,"volume":106666000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":5.91,"high":5.96,"low":5.76,"open":5.86,"volume":69310800}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":6.35,"high":6.38,"low":6.11,"open":6.27,"volume":41448400},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":6.3,"high":6.39,"low":6.12,"open":6.25,"volume":53047600},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":6.15,"high":6.26,"low":5.96,"open":6.16,"volume":58870800},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":6.72,"high":6.75,"low":6.08,"open":6.14,"volume":59310400},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":6.51,"high":6.9,"low":6.47,"open":6.86,"volume":56512800},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":6.1,"high":6.38,"low":6.09,"open":6.38,"volume":49492800},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":6.08,"high":6.33,"low":5.97,"open":6.16,"volume":55738000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":6.14,"high":6.31,"low":5.78,"open":5.9,"volume":66412800},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":6.25,"high":6.3,"low":6,"open":6.08,"volume":39393200},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":6.27,"high":6.4,"low":6.22,"open":6.3,"volume":50373200},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":6.5,"high":6.59,"low":6.33,"open":6.36,"volume":60968800}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":6.76,"high":6.78,"low":6.48,"open":6.55,"volume":74231200},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":5.65,"high":6.56,"low":5.64,"open":6.56,"volume":218429600},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":5.57,"high":5.78,"low":5.48,"open":5.63,"volume":81736400},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":5.49,"high":5.68,"low":5.44,"open":5.67,"volume":55860800},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":5.45,"high":5.53,"low":5.3,"open":5.32,"volume":75901600},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":5.32,"high":5.53,"low":5.29,"open":5.5,"volume":64427200},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":5.58,"high":5.59,"low":5.32,"open":5.36,"volume":72305200},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":5.58,"high":5.64,"low":5.43,"open":5.57,"volume":67178400},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":5.63,"high":5.71,"low":5.46,"open":5.55,"volume":56542000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":5.71,"high":5.76,"low":5.56,"open":5.6,"volume":53781600},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":5.5,"high":5.67,"low":5.5,"open":5.66,"volume":50360800}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":9.51,"high":9.63,"low":9.04,"open":9.63,"volume":56550000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":8.68,"high":9.3,"low":8.4,"open":9.21,"volume":80619200},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":8.6,"high":9.01,"low":8.48,"open":8.95,"volume":61658000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":8.4,"high":8.44,"low":8.14,"open":8.31,"volume":81389600},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":8.7,"high":8.88,"low":8.32,"open":8.47,"volume":52521200},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":8.85,"high":8.85,"low":8.48,"open":8.76,"volume":45518800},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":8.85,"high":9.02,"low":8.59,"open":8.71,"volume":58723600},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":9.19,"high":9.25,"low":8.84,"open":8.97,"volume":49184400},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":9.19,"high":9.4,"low":9.05,"open":9.11,"volume":43663600},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":9.48,"high":9.55,"low":9.23,"open":9.27,"volume":55462000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":9.02,"high":9.51,"low":8.95,"open":9.47,"volume":54676800}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":8.46,"high":9.1,"low":8.2,"open":8.94,"volume":99682400},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":8.34,"high":8.7,"low":8.16,"open":8.64,"volume":87105600},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":7.51,"high":8.4,"low":7.51,"open":8.34,"volume":71573200},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":8.17,"high":8.18,"low":7.51,"open":7.63,"volume":72669600},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":8.04,"high":8.46,"low":8,"open":8.38,"volume":66672000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":7.93,"high":8.06,"low":7.75,"open":7.99,"volume":49643600},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":8.11,"high":8.14,"low":7.93,"open":8,"volume":42359200},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":7.57,"high":8.04,"low":7.52,"open":8,"volume":56841200},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":7.51,"high":7.72,"low":7.28,"open":7.71,"volume":62262800},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":7.43,"high":7.61,"low":7.33,"open":7.35,"volume":64845200},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":7.55,"high":7.59,"low":7.39,"open":7.48,"volume":14197600}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":7.36,"high":7.5,"low":7.19,"open":7.39,"volume":43719600},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":7.39,"high":7.5,"low":7.18,"open":7.28,"volume":71026800},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":7.38,"high":7.72,"low":7.37,"open":7.38,"volume":61548000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":7.58,"high":7.59,"low":7.4,"open":7.4,"volume":53815800},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":7.63,"high":7.99,"low":7.62,"open":7.88,"volume":71149200},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":7.57,"high":7.7,"low":7.22,"open":7.52,"volume":70582800},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":7.54,"high":7.66,"low":7.43,"open":7.66,"volume":46860600},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":7.09,"high":7.57,"low":7.09,"open":7.51,"volume":62341200},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":7.15,"high":7.2,"low":6.95,"open":7.15,"volume":52472400},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":7.26,"high":7.38,"low":7.05,"open":7.15,"volume":56576400},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":7.6,"high":7.82,"low":7.34,"open":7.39,"volume":66074400}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":7.69,"high":7.9,"low":7.47,"open":7.65,"volume":125183400},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":7.33,"high":7.38,"low":6.9,"open":7.06,"volume":114101400},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":7.25,"high":7.44,"low":7.1,"open":7.39,"volume":70041000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":7.53,"high":7.65,"low":7.28,"open":7.3,"volume":109217400},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":7.22,"high":7.6,"low":7.2,"open":7.49,"volume":69514200},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":7.09,"high":7.2,"low":6.75,"open":7.14,"volume":78003000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":7.51,"high":7.52,"low":7.07,"open":7.29,"volume":72871200},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":7.48,"high":7.6,"low":7.39,"open":7.52,"volume":51968400},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":7.89,"high":7.95,"low":7.42,"open":7.53,"volume":71533800},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":8.07,"high":8.11,"low":7.93,"open":8.09,"volume":56615400},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":8,"high":8.2,"low":7.97,"open":8.11,"volume":66798600}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":5.52,"high":5.55,"low":5.39,"open":5.42,"volume":50964000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":5.59,"high":5.63,"low":5.47,"open":5.52,"volume":50007000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":5.51,"high":5.63,"low":5.42,"open":5.57,"volume":55405800},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":5.48,"high":5.66,"low":5.48,"open":5.59,"volume":56338800},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":5.54,"high":5.62,"low":5.49,"open":5.58,"volume":54455400},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":5.47,"high":5.59,"low":5.45,"open":5.57,"volume":65965800},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":5.58,"high":5.61,"low":5.52,"open":5.53,"volume":50025000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":5.62,"high":5.65,"low":5.55,"open":5.61,"volume":40524600},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":5.51,"high":5.76,"low":5.5,"open":5.7,"volume":55710000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":5.55,"high":5.56,"low":5.37,"open":5.47,"volume":73710000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":5.57,"high":5.61,"low":5.45,"open":5.51,"volume":41787000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":5.47,"high":5.67,"low":5.42,"open":5.6,"volume":80258400},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":5.86,"high":5.91,"low":5.68,"open":5.76,"volume":153063000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":5.8,"high":5.89,"low":5.74,"open":5.83,"volume":73156800},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":5.75,"high":5.85,"low":5.73,"open":5.82,"volume":62136000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":5.82,"high":5.82,"low":5.64,"open":5.75,"volume":52310400},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":5.72,"high":5.83,"low":5.69,"open":5.8,"volume":44366400},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":5.84,"high":5.85,"low":5.72,"open":5.77,"volume":60426600},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":5.86,"high":6,"low":5.79,"open":5.82,"volume":64576800},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":5.89,"high":5.94,"low":5.76,"open":5.86,"volume":40173600},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":5.73,"high":5.93,"low":5.71,"open":5.89,"volume":44824800},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":5.52,"high":5.77,"low":5.5,"open":5.76,"volume":60780000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":5.03,"high":5.22,"low":4.99,"open":5.22,"volume":125828400},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":5.13,"high":5.16,"low":5.02,"open":5.06,"volume":63617400},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":5.11,"high":5.16,"low":5.04,"open":5.1,"volume":46797600},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":5.17,"high":5.2,"low":5.05,"open":5.06,"volume":65089800},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":5.31,"high":5.33,"low":5.16,"open":5.2,"volume":58659000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":5.39,"high":5.44,"low":5.32,"open":5.33,"volume":57990600},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":5.59,"high":5.66,"low":5.43,"open":5.52,"volume":77538600},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":5.8,"high":5.82,"low":5.6,"open":5.63,"volume":76105800},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":5.73,"high":5.81,"low":5.67,"open":5.72,"volume":72627600},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":5.44,"high":5.81,"low":5.42,"open":5.76,"volume":93795600},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":5.56,"high":5.68,"low":5.42,"open":5.48,"volume":78936000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":5.67,"high":5.71,"low":5.59,"open":5.65,"volume":84973200},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":5.59,"high":5.75,"low":5.58,"open":5.72,"volume":108184800},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":5.63,"high":5.65,"low":5.53,"open":5.59,"volume":48868200},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":5.45,"high":5.61,"low":5.44,"open":5.6,"volume":91506000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":62557800},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":5.42,"high":5.51,"low":5.36,"open":5.46,"volume":65533200},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":5.45,"high":5.59,"low":5.44,"open":5.51,"volume":65545200},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":5.44,"high":5.51,"low":5.44,"open":5.51,"volume":40305000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":5.36,"high":5.5,"low":5.35,"open":5.46,"volume":49407000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":5.2,"high":5.43,"low":5.19,"open":5.3,"volume":71463000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":5.17,"high":5.28,"low":5.12,"open":5.18,"volume":78004800}]},{"date":"2006-11-09","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":5.47,"high":5.55,"low":5.38,"open":5.47,"volume":38943600},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":5.64,"high":5.66,"low":5.48,"open":5.48,"volume":36669000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":5.4,"high":5.76,"low":5.33,"open":5.64,"volume":56698800},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":5.46,"high":5.56,"low":5.38,"open":5.43,"volume":47959200},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":5.81,"high":5.81,"low":5.55,"open":5.58,"volume":99617400},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":5.36,"high":5.79,"low":5.28,"open":5.74,"volume":117654000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":5.33,"high":5.51,"low":5.25,"open":5.39,"volume":86294400},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":5.43,"high":5.44,"low":5.3,"open":5.39,"volume":54807000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":5.6,"high":5.67,"low":5.38,"open":5.45,"volume":73960200},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":5.68,"high":5.74,"low":5.61,"open":5.64,"volume":55325400},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":5.77,"high":5.84,"low":5.63,"open":5.64,"volume":64832400}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":5.88,"high":6.03,"low":5.83,"open":5.89,"volume":120775800},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":5.74,"high":5.86,"low":5.59,"open":5.83,"volume":131719200},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":6,"high":6.02,"low":5.75,"open":5.75,"volume":85228200},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":6.06,"high":6.07,"low":5.85,"open":5.98,"volume":62853000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":5.96,"high":6.13,"low":5.93,"open":6.04,"volume":49189200},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":6.04,"high":6.06,"low":5.93,"open":5.99,"volume":45718200},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":6.05,"high":6.07,"low":5.96,"open":5.99,"volume":36160800},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":6.11,"high":6.14,"low":5.93,"open":5.98,"volume":60863400},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":6.01,"high":6.14,"low":5.97,"open":6.13,"volume":38738400},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":6.12,"high":6.13,"low":6.01,"open":6.04,"volume":24025800},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":6.16,"high":6.18,"low":6.03,"open":6.09,"volume":14433600}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":4.78,"high":4.91,"low":4.73,"open":4.84,"volume":33052800},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":4.86,"high":4.91,"low":4.66,"open":4.77,"volume":46296600},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":4.87,"high":4.93,"low":4.82,"open":4.86,"volume":28473600},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":5.15,"high":5.24,"low":4.9,"open":4.9,"volume":90247200},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":5.14,"high":5.25,"low":5.05,"open":5.19,"volume":53970000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":5.18,"high":5.23,"low":5.08,"open":5.09,"volume":37811400},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":5.14,"high":5.2,"low":5.05,"open":5.07,"volume":51112800},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":5.21,"high":5.23,"low":5.1,"open":5.17,"volume":33818400},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":5.19,"high":5.31,"low":5.14,"open":5.2,"volume":50362200},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":5.03,"high":5.21,"low":5.03,"open":5.18,"volume":56164800},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":4.92,"high":5.03,"low":4.87,"open":4.97,"volume":75326400}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":4.74,"high":5.02,"low":4.71,"open":4.97,"volume":120111000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":4.39,"high":4.66,"low":4.29,"open":4.63,"volume":156817200},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":4.45,"high":4.49,"low":4.34,"open":4.38,"volume":55338000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":4.34,"high":4.48,"low":4.31,"open":4.48,"volume":49753200},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":4.16,"high":4.34,"low":4.08,"open":4.32,"volume":84107400},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":3.97,"high":4.23,"low":3.97,"open":4.19,"volume":68673000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":4.05,"high":4.15,"low":3.97,"open":4.01,"volume":93280800},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":4,"high":4.04,"low":3.89,"open":4.03,"volume":73488600},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":3.96,"high":4.18,"low":3.94,"open":4.08,"volume":53231400},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":4.01,"high":4.13,"low":3.9,"open":3.99,"volume":57952200},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":3.99,"high":4.14,"low":3.96,"open":4.08,"volume":42366600}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":3.75,"high":3.76,"low":3.66,"open":3.68,"volume":45085200},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":3.63,"high":3.79,"low":3.63,"open":3.78,"volume":47373600},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":3.67,"high":3.71,"low":3.6,"open":3.61,"volume":50425200},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":3.77,"high":3.78,"low":3.64,"open":3.66,"volume":36346800},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":3.64,"high":3.78,"low":3.64,"open":3.78,"volume":39940800},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":3.74,"high":3.74,"low":3.65,"open":3.65,"volume":39307200},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":3.68,"high":3.81,"low":3.66,"open":3.75,"volume":43710000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":3.66,"high":3.71,"low":3.57,"open":3.69,"volume":41499600},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":3.67,"high":3.7,"low":3.62,"open":3.65,"volume":28074000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":3.68,"high":3.69,"low":3.63,"open":3.67,"volume":34234800},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":3.75,"high":3.76,"low":3.66,"open":3.67,"volume":49329600}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":3.93,"high":3.94,"low":3.79,"open":3.82,"volume":130588800},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":3.96,"high":4.23,"low":3.93,"open":4.22,"volume":235695600},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":3.87,"high":3.95,"low":3.84,"open":3.95,"volume":68406000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":3.87,"high":3.9,"low":3.72,"open":3.82,"volume":93975600},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":3.81,"high":3.88,"low":3.8,"open":3.85,"volume":38512800},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":3.81,"high":3.87,"low":3.79,"open":3.82,"volume":41641200},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":3.96,"high":3.98,"low":3.79,"open":3.83,"volume":66646800},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":3.93,"high":3.97,"low":3.89,"open":3.94,"volume":56331600},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":4.08,"high":4.1,"low":3.92,"open":3.94,"volume":70393200},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":4.08,"high":4.14,"low":4.03,"open":4.07,"volume":54546000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":4.1,"high":4.17,"low":4.04,"open":4.05,"volume":59580000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":2.75,"high":2.76,"low":2.7,"open":2.72,"volume":33468000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":2.68,"high":2.76,"low":2.67,"open":2.75,"volume":41534400},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":2.62,"high":2.69,"low":2.61,"open":2.68,"volume":22778400},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":2.7,"high":2.71,"low":2.56,"open":2.63,"volume":46464000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":2.8,"high":2.82,"low":2.71,"open":2.71,"volume":43242000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":2.76,"high":2.82,"low":2.74,"open":2.8,"volume":40048800},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":2.92,"high":2.92,"low":2.75,"open":2.76,"volume":52366800},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":2.89,"high":2.96,"low":2.86,"open":2.94,"volume":46507200},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":2.84,"high":2.9,"low":2.81,"open":2.89,"volume":57027600},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":2.83,"high":2.86,"low":2.81,"open":2.85,"volume":37082400},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":2.77,"high":2.84,"low":2.76,"open":2.84,"volume":53896800}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":2.9,"high":2.92,"low":2.75,"open":2.78,"volume":81888000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":2.79,"high":3.06,"low":2.74,"open":3,"volume":250362000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":2.84,"high":2.87,"low":2.8,"open":2.82,"volume":54592800},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":2.9,"high":2.92,"low":2.79,"open":2.84,"volume":49366800},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":2.9,"high":2.94,"low":2.89,"open":2.91,"volume":49620000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":2.89,"high":2.92,"low":2.84,"open":2.91,"volume":45528000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":3.02,"high":3.02,"low":2.88,"open":2.92,"volume":70326000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":3.02,"high":3.06,"low":2.96,"open":3.03,"volume":46576800},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":45470400},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":3.15,"high":3.18,"low":3.06,"open":3.09,"volume":73170000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":3.14,"high":3.19,"low":3.13,"open":3.15,"volume":41194800}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":2.26,"high":2.27,"low":2.18,"open":2.21,"volume":80782800},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":2.27,"high":2.28,"low":2.22,"open":2.25,"volume":41124000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":2.26,"high":2.29,"low":2.24,"open":2.26,"volume":35166000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":2.29,"high":2.3,"low":2.25,"open":2.27,"volume":38904000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":2.32,"high":2.33,"low":2.29,"open":2.29,"volume":42265200},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":2.32,"high":2.34,"low":2.3,"open":2.32,"volume":51825600},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":2.3,"high":2.31,"low":2.29,"open":2.3,"volume":35642400},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":2.35,"high":2.36,"low":2.28,"open":2.29,"volume":68409600},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":2.36,"high":2.41,"low":2.35,"open":2.37,"volume":72554400},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":2.36,"high":2.37,"low":2.33,"open":2.37,"volume":29190000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":2.32,"high":2.38,"low":2.3,"open":2.37,"volume":44055600}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":2.35,"high":2.36,"low":2.3,"open":2.32,"volume":70155600},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":2.5,"high":2.52,"low":2.41,"open":2.49,"volume":229542000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":2.56,"high":2.59,"low":2.47,"open":2.5,"volume":88280400},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":2.52,"high":2.56,"low":2.5,"open":2.54,"volume":63748800},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":2.52,"high":2.55,"low":2.5,"open":2.51,"volume":60757200},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":2.45,"high":2.51,"low":2.44,"open":2.5,"volume":82273200},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":2.43,"high":2.46,"low":2.43,"open":2.45,"volume":42223200},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":2.41,"high":2.47,"low":2.38,"open":2.43,"volume":54722400},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":2.43,"high":2.44,"low":2.4,"open":2.41,"volume":25446000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":2.43,"high":2.48,"low":2.4,"open":2.41,"volume":51462000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":2.45,"high":2.46,"low":2.42,"open":2.44,"volume":29648400}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":1.8,"high":1.83,"low":1.76,"open":1.83,"volume":60934800},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":37294800},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":1.83,"high":1.84,"low":1.74,"open":1.83,"volume":47835600},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":1.82,"high":1.87,"low":1.79,"open":1.85,"volume":33490800},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":1.81,"high":1.86,"low":1.8,"open":1.82,"volume":43951200},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":1.87,"high":1.88,"low":1.81,"open":1.82,"volume":46881600},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":1.9,"high":1.93,"low":1.87,"open":1.88,"volume":61927200},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":1.93,"high":1.93,"low":1.88,"open":1.93,"volume":35572800},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":74533200},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":1.89,"high":1.94,"low":1.87,"open":1.94,"volume":73512000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":1.86,"high":1.91,"low":1.86,"open":1.9,"volume":55542000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":1.9,"high":1.92,"low":1.86,"open":1.86,"volume":83558400},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":2.11,"high":2.12,"low":1.98,"open":2.07,"volume":265032000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":2.12,"high":2.13,"low":2.09,"open":2.09,"volume":66410400},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":2.14,"high":2.15,"low":2.1,"open":2.11,"volume":63980400},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":2.16,"high":2.16,"low":2.11,"open":2.14,"volume":55005600},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":2.15,"high":2.17,"low":2.13,"open":2.16,"volume":45288000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":2.19,"high":2.19,"low":2.13,"open":2.15,"volume":51700800},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":2.24,"high":2.27,"low":2.2,"open":2.21,"volume":70366800},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":2.27,"high":2.28,"low":2.22,"open":2.23,"volume":52219200},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":2.24,"high":2.28,"low":2.22,"open":2.27,"volume":53527200},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":2.31,"high":2.33,"low":2.26,"open":2.27,"volume":78878400}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":2.05,"high":2.07,"low":1.97,"open":2.02,"volume":203540400},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":2.03,"high":2.05,"low":2,"open":2.03,"volume":69012000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":2.15,"high":2.15,"low":2.03,"open":2.03,"volume":80644800},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":2.12,"high":2.19,"low":2.1,"open":2.15,"volume":52162800},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":2.14,"high":2.18,"low":2.1,"open":2.11,"volume":45577200},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":2.07,"high":2.16,"low":2.06,"open":2.15,"volume":78375600},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":2.12,"high":2.13,"low":2.07,"open":2.08,"volume":60237600},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":2.18,"high":2.19,"low":2.1,"open":2.1,"volume":55651200},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":2.13,"high":2.19,"low":2.13,"open":2.18,"volume":43290000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":2.15,"high":2.22,"low":2.14,"open":2.15,"volume":74850000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":2.14,"high":2.18,"low":2.11,"open":2.15,"volume":46646400}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":2.13,"high":2.17,"low":2.11,"open":2.17,"volume":101740800},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":2.36,"high":2.36,"low":2.23,"open":2.29,"volume":313212000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":2.39,"high":2.44,"low":2.32,"open":2.34,"volume":142080000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":2.31,"high":2.38,"low":2.27,"open":2.35,"volume":110784000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":2.37,"high":2.37,"low":2.28,"open":2.28,"volume":69549600},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":2.4,"high":2.42,"low":2.35,"open":2.37,"volume":52513200},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":2.42,"high":2.42,"low":2.37,"open":2.39,"volume":75806400},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":2.41,"high":2.47,"low":2.39,"open":2.43,"volume":73714800},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":2.34,"high":2.4,"low":2.33,"open":2.38,"volume":94746000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":2.31,"high":2.35,"low":2.27,"open":2.33,"volume":76129200},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":2.3,"high":2.33,"low":2.28,"open":2.31,"volume":59312400}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":54020400},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":1.17,"high":1.18,"low":1.15,"open":1.16,"volume":101396400},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":1.11,"high":1.18,"low":1.1,"open":1.18,"volume":68646000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":1.11,"high":1.14,"low":1.1,"open":1.1,"volume":52916400},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":1.21,"high":1.27,"low":1.18,"open":1.22,"volume":245577600},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":1.24,"high":1.26,"low":1.19,"open":1.19,"volume":107403600},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":1.23,"high":1.25,"low":1.22,"open":1.22,"volume":56155200},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":1.21,"high":1.23,"low":1.2,"open":1.22,"volume":74286000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":1.23,"high":1.23,"low":1.21,"open":1.22,"volume":65389200},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":1.25,"high":1.27,"low":1.22,"open":1.23,"volume":109575600},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":1.26,"high":1.3,"low":1.25,"open":1.3,"volume":91035600}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":1.28,"high":1.3,"low":1.24,"open":1.27,"volume":99554400},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":1.47,"high":1.56,"low":1.45,"open":1.48,"volume":384901200},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":1.49,"high":1.51,"low":1.45,"open":1.45,"volume":71862000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":1.48,"high":1.5,"low":1.46,"open":1.46,"volume":61593600},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":1.48,"high":1.49,"low":1.47,"open":1.48,"volume":64591200},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":1.51,"high":1.51,"low":1.48,"open":1.49,"volume":50700000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":1.51,"high":1.53,"low":1.49,"open":1.53,"volume":64707600},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":1.53,"high":1.54,"low":1.48,"open":1.49,"volume":53647200},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":1.53,"high":1.55,"low":1.5,"open":1.54,"volume":47272800},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":1.55,"high":1.59,"low":1.53,"open":1.55,"volume":60277200},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":1.57,"high":1.59,"low":1.53,"open":1.57,"volume":53252400}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":1.23,"high":1.33,"low":1.22,"open":1.33,"volume":61341600},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":1.25,"high":1.26,"low":1.2,"open":1.24,"volume":52146000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":1.22,"high":1.26,"low":1.21,"open":1.26,"volume":37149600},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":1.18,"high":1.25,"low":1.17,"open":1.23,"volume":50320800},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":1.22,"high":1.23,"low":1.15,"open":1.19,"volume":78988800},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":1.19,"high":1.23,"low":1.16,"open":1.22,"volume":50511600},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":1.27,"high":1.3,"low":1.2,"open":1.21,"volume":74736000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":1.28,"high":1.31,"low":1.25,"open":1.25,"volume":40395600},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":1.3,"high":1.31,"low":1.26,"open":1.29,"volume":42098400},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":1.23,"high":1.31,"low":1.22,"open":1.31,"volume":74154000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":1.25,"high":1.26,"low":1.22,"open":1.22,"volume":50781600}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":1.21,"high":1.27,"low":1.19,"open":1.26,"volume":85992000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.79,"high":0.85,"low":0.77,"open":0.84,"volume":508894800},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.82,"high":0.84,"low":0.79,"open":0.81,"volume":157921200},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.89,"high":0.89,"low":0.85,"open":0.87,"volume":205191600},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.86,"high":0.87,"low":0.85,"open":0.87,"volume":96381600},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.84,"high":0.87,"low":0.84,"open":0.86,"volume":65438400},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.88,"high":0.88,"low":0.85,"open":0.86,"volume":81570000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.87,"high":0.89,"low":0.86,"open":0.87,"volume":53173200},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.91,"high":0.92,"low":0.88,"open":0.89,"volume":74491200},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.98,"high":0.98,"low":0.91,"open":0.92,"volume":87242400},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.97,"high":0.99,"low":0.96,"open":0.97,"volume":72440400}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":1.88,"high":1.95,"low":1.87,"open":1.89,"volume":68881200},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":1.89,"high":1.93,"low":1.83,"open":1.87,"volume":69552000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":1.94,"high":1.97,"low":1.91,"open":1.92,"volume":44392800},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":1.86,"high":1.95,"low":1.86,"open":1.94,"volume":42991200},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":1.85,"high":1.93,"low":1.84,"open":1.88,"volume":49456800},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":1.84,"high":1.87,"low":1.82,"open":1.85,"volume":46876800},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":1.79,"high":1.84,"low":1.76,"open":1.83,"volume":64504800},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":1.71,"high":1.79,"low":1.7,"open":1.78,"volume":51292800},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":1.69,"high":1.75,"low":1.66,"open":1.73,"volume":61066800},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":1.8,"high":1.82,"low":1.71,"open":1.71,"volume":77238000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":46428000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":1.83,"high":1.84,"low":1.75,"open":1.79,"volume":71134800},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":1.84,"high":1.91,"low":1.83,"open":1.88,"volume":95677200},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":1.77,"high":1.81,"low":1.73,"open":1.79,"volume":66907200},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":1.81,"high":1.83,"low":1.78,"open":1.79,"volume":39993600},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":1.79,"high":1.8,"low":1.72,"open":1.8,"volume":48232800},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":1.79,"high":1.83,"low":1.77,"open":1.77,"volume":34795200},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":1.79,"high":1.83,"low":1.78,"open":1.8,"volume":45900000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":1.76,"high":1.79,"low":1.74,"open":1.77,"volume":30834000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":1.79,"high":1.81,"low":1.77,"open":1.78,"volume":20442000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":1.79,"high":1.86,"low":1.78,"open":1.83,"volume":49827600},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":1.76,"high":1.82,"low":1.75,"open":1.78,"volume":42148800}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":1.88,"high":1.94,"low":1.87,"open":1.91,"volume":61520400},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":1.83,"high":1.9,"low":1.76,"open":1.89,"volume":92970000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":1.85,"high":1.9,"low":1.81,"open":1.82,"volume":46646400},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":1.88,"high":1.92,"low":1.85,"open":1.87,"volume":56084400},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":1.88,"high":1.91,"low":1.85,"open":1.88,"volume":41803200},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":1.83,"high":1.87,"low":1.82,"open":1.85,"volume":43680000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":1.85,"high":1.88,"low":1.83,"open":1.84,"volume":33198000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":1.9,"high":1.92,"low":1.87,"open":1.88,"volume":47113200},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":1.88,"high":1.94,"low":1.88,"open":1.91,"volume":37399200},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":1.95,"high":1.95,"low":1.89,"open":1.89,"volume":50970000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":2.02,"high":2.03,"low":1.97,"open":1.98,"volume":73780800}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":1.96,"high":2.02,"low":1.93,"open":2.01,"volume":97489200},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":1.94,"high":1.99,"low":1.89,"open":1.91,"volume":174750000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":1.96,"high":1.97,"low":1.92,"open":1.95,"volume":57597600},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":1.96,"high":1.98,"low":1.95,"open":1.97,"volume":32024400},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":1.96,"high":2.02,"low":1.96,"open":1.99,"volume":63103200},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":2.01,"high":2.02,"low":1.95,"open":1.96,"volume":61812000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":1.94,"high":2.01,"low":1.91,"open":2.01,"volume":85333200},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":1.86,"high":1.93,"low":1.84,"open":1.91,"volume":70838400},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":1.88,"high":1.91,"low":1.86,"open":1.88,"volume":65251200},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":1.89,"high":1.91,"low":1.86,"open":1.9,"volume":34497600},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":1.85,"high":1.89,"low":1.83,"open":1.89,"volume":59554800}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":1.44,"high":1.47,"low":1.43,"open":1.44,"volume":62095200},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":1.43,"high":1.46,"low":1.41,"open":1.42,"volume":45152400},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":1.43,"high":1.44,"low":1.4,"open":1.42,"volume":44708400},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":1.43,"high":1.45,"low":1.42,"open":1.43,"volume":25446000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":1.52,"high":1.53,"low":1.45,"open":1.45,"volume":95606400},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":1.52,"high":1.54,"low":1.48,"open":1.48,"volume":49400400},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":1.5,"high":1.56,"low":1.49,"open":1.56,"volume":58125600},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":1.47,"high":1.52,"low":1.45,"open":1.51,"volume":59815200},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":1.5,"high":1.53,"low":1.46,"open":1.47,"volume":77372400},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":1.51,"high":1.54,"low":1.5,"open":1.53,"volume":70089600},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":1.51,"high":1.53,"low":1.45,"open":1.48,"volume":88202400}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":1.51,"high":1.54,"low":1.49,"open":1.53,"volume":117528000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":1.81,"high":1.84,"low":1.77,"open":1.8,"volume":429282000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":1.81,"high":1.84,"low":1.8,"open":1.82,"volume":121005600},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":1.76,"high":1.8,"low":1.73,"open":1.77,"volume":79914000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":1.79,"high":1.79,"low":1.75,"open":1.76,"volume":61766400},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":1.79,"high":1.81,"low":1.78,"open":1.79,"volume":58033200},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":1.68,"high":1.79,"low":1.68,"open":1.79,"volume":88842000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":1.66,"high":1.68,"low":1.63,"open":1.65,"volume":59988000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":1.64,"high":1.73,"low":1.63,"open":1.7,"volume":99142800},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":1.68,"high":1.69,"low":1.64,"open":1.65,"volume":56755200},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":1.64,"high":1.7,"low":1.63,"open":1.66,"volume":73885200}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":1.8,"high":1.81,"low":1.72,"open":1.77,"volume":60532800},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":1.73,"high":1.84,"low":1.71,"open":1.83,"volume":111682800},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":1.75,"high":1.76,"low":1.67,"open":1.73,"volume":100208400},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":1.7,"high":1.77,"low":1.69,"open":1.77,"volume":70375200},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":1.59,"high":1.68,"low":1.53,"open":1.55,"volume":279478800},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":1.57,"high":1.6,"low":1.56,"open":1.58,"volume":78872400},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":1.59,"high":1.63,"low":1.57,"open":1.61,"volume":89760000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":1.64,"high":1.66,"low":1.58,"open":1.59,"volume":76755600},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":1.71,"high":1.74,"low":1.63,"open":1.64,"volume":142885200},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":1.7,"high":1.79,"low":1.69,"open":1.75,"volume":106348800},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":1.63,"high":1.7,"low":1.59,"open":1.68,"volume":102586800}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":1.61,"high":1.65,"low":1.59,"open":1.63,"volume":104034000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":1.29,"high":1.38,"low":1.27,"open":1.38,"volume":376758000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":1.36,"high":1.38,"low":1.3,"open":1.31,"volume":167575200},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":1.39,"high":1.39,"low":1.36,"open":1.38,"volume":76416000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":1.4,"high":1.42,"low":1.36,"open":1.39,"volume":69355200},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":1.35,"high":1.37,"low":1.34,"open":1.35,"volume":152769600},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":1.35,"high":1.35,"low":1.33,"open":1.34,"volume":21771600},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":1.39,"high":1.39,"low":1.34,"open":1.37,"volume":71768400},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":1.49,"high":1.5,"low":1.42,"open":1.42,"volume":140397600},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":1.47,"high":1.5,"low":1.44,"open":1.47,"volume":87034800},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":1.51,"high":1.52,"low":1.48,"open":1.51,"volume":64474800}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":1.21,"high":1.22,"low":1.17,"open":1.18,"volume":60620400},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":1.17,"high":1.21,"low":1.16,"open":1.21,"volume":66091200},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":1.13,"high":1.19,"low":1.12,"open":1.17,"volume":88465200},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":1.16,"high":1.18,"low":1.13,"open":1.14,"volume":67498800},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":67034400},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":1.19,"high":1.23,"low":1.19,"open":1.19,"volume":46662000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":73336800},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":1.33,"high":1.33,"low":1.21,"open":1.22,"volume":169108800},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":1.36,"high":1.42,"low":1.31,"open":1.34,"volume":157616400},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":1.36,"high":1.39,"low":1.34,"open":1.35,"volume":114386400},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":1.34,"high":1.37,"low":1.31,"open":1.34,"volume":89737200}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":1.34,"high":1.39,"low":1.3,"open":1.32,"volume":195745200},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":1.78,"high":1.79,"low":1.52,"open":1.57,"volume":923085600},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":1.73,"high":1.83,"low":1.72,"open":1.78,"volume":300786000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":1.7,"high":1.73,"low":1.66,"open":1.67,"volume":182410800},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":1.7,"high":1.73,"low":1.67,"open":1.7,"volume":96558000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":1.75,"high":1.76,"low":1.71,"open":1.72,"volume":110565600},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":1.77,"high":1.8,"low":1.73,"open":1.73,"volume":102891600},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":1.67,"high":1.76,"low":1.65,"open":1.75,"volume":122048400},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":1.68,"high":1.7,"low":1.67,"open":1.67,"volume":88412400},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":1.74,"high":1.74,"low":1.67,"open":1.68,"volume":90547200},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":1.75,"high":1.76,"low":1.7,"open":1.75,"volume":88881600}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":92542800},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.87,"high":0.95,"low":0.86,"open":0.94,"volume":105517200},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.93,"high":0.93,"low":0.86,"open":0.88,"volume":74595600},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":107054400},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.89,"high":0.94,"low":0.84,"open":0.93,"volume":77272800},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.94,"high":0.97,"low":0.91,"open":0.92,"volume":113949600},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.99,"high":1,"low":0.94,"open":0.94,"volume":125547600},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":1.17,"high":1.19,"low":0.98,"open":0.98,"volume":212883600},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":1.3,"high":1.38,"low":1.24,"open":1.25,"volume":268813200},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":1.25,"high":1.32,"low":1.2,"open":1.3,"volume":203454000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":1.35,"high":1.35,"low":1.24,"open":1.29,"volume":164601600}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":1.21,"high":1.31,"low":1.21,"open":1.31,"volume":166056000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.95,"high":1.09,"low":0.92,"open":1.02,"volume":379890000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.87,"high":0.92,"low":0.85,"open":0.9,"volume":137845200},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.95,"high":0.98,"low":0.89,"open":0.89,"volume":138118800},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.98,"high":1.01,"low":0.91,"open":0.93,"volume":180211200},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":1.05,"high":1.07,"low":1.01,"open":1.05,"volume":113872800},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":1.12,"high":1.16,"low":1.09,"open":1.1,"volume":205432800},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":1.16,"high":1.22,"low":1.16,"open":1.21,"volume":198247200},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":1.18,"high":1.24,"low":1.14,"open":1.16,"volume":197194800},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":1.24,"high":1.25,"low":1.2,"open":1.22,"volume":129279600},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":1.35,"high":1.41,"low":1.29,"open":1.29,"volume":205392000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.92,"high":1,"low":0.91,"open":0.99,"volume":483714000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.83,"high":0.93,"low":0.83,"open":0.93,"volume":172570800},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.78,"high":0.87,"low":0.76,"open":0.86,"volume":179526000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.72,"high":0.77,"low":0.71,"open":0.77,"volume":133071600},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.75,"high":0.78,"low":0.74,"open":0.75,"volume":116880000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.74,"high":0.8,"low":0.71,"open":0.79,"volume":89298000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.79,"high":0.8,"low":0.73,"open":0.74,"volume":75542400},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":58130400},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.77,"high":0.8,"low":0.74,"open":0.76,"volume":59280000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.75,"high":0.81,"low":0.75,"open":0.77,"volume":65442000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.8,"high":0.81,"low":0.76,"open":0.76,"volume":63268800}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.86,"high":0.87,"low":0.82,"open":0.83,"volume":114012000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.89,"high":0.92,"low":0.79,"open":0.81,"volume":165742800},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":1.05,"high":1.12,"low":0.93,"open":0.93,"volume":224392800},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":1.01,"high":1.08,"low":0.99,"open":1.06,"volume":142948800},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":1.06,"high":1.07,"low":1,"open":1.05,"volume":119487600},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":1.02,"high":1.07,"low":1.02,"open":1.03,"volume":135849600},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.96,"high":1,"low":0.95,"open":1,"volume":91993200},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.96,"high":0.98,"low":0.92,"open":0.98,"volume":69856800},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.91,"high":0.99,"low":0.9,"open":0.98,"volume":68671200},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.85,"high":0.91,"low":0.85,"open":0.9,"volume":70035600},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.86,"high":0.9,"low":0.84,"open":0.84,"volume":81552000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":2.69,"high":2.74,"low":2.56,"open":2.68,"volume":141244800},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":3,"high":3.05,"low":2.78,"open":2.87,"volume":168868800},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":2.87,"high":3.05,"low":2.87,"open":2.99,"volume":123084000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":2.66,"high":2.94,"low":2.63,"open":2.93,"volume":132154800},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":2.82,"high":2.83,"low":2.66,"open":2.68,"volume":80089200},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":3.1,"high":3.13,"low":2.95,"open":3,"volume":152611200},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":3.16,"high":3.22,"low":3.01,"open":3.05,"volume":150454800},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":3.16,"high":3.23,"low":3.1,"open":3.16,"volume":98556000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":3.26,"high":3.27,"low":3.17,"open":3.25,"volume":93440400},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":3.3,"high":3.32,"low":3.22,"open":3.24,"volume":95341200},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":3.05,"high":3.39,"low":3.04,"open":3.34,"volume":138260400}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":3.17,"high":3.19,"low":3.07,"open":3.07,"volume":154798800},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":2.98,"high":3.19,"low":2.88,"open":3.18,"volume":255678000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":2.92,"high":2.94,"low":2.85,"open":2.92,"volume":73778400},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":2.8,"high":2.95,"low":2.74,"open":2.94,"volume":136708800},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":2.91,"high":2.92,"low":2.72,"open":2.76,"volume":131101200},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":2.87,"high":2.94,"low":2.79,"open":2.85,"volume":106608000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":2.79,"high":2.9,"low":2.78,"open":2.88,"volume":67411200},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":2.62,"high":2.73,"low":2.59,"open":2.72,"volume":90124800},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":2.76,"high":2.77,"low":2.6,"open":2.61,"volume":109543200},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":2.72,"high":2.76,"low":2.62,"open":2.76,"volume":111430800},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":73935600}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":5.45,"high":5.46,"low":5.29,"open":5.42,"volume":121845600},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":5.48,"high":5.57,"low":5.3,"open":5.52,"volume":97398000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":5.34,"high":5.53,"low":5.31,"open":5.47,"volume":68827200},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":5.09,"high":5.46,"low":5.08,"open":5.33,"volume":110486400},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":5.04,"high":5.1,"low":4.84,"open":5.06,"volume":147462000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":5.17,"high":5.26,"low":5.07,"open":5.18,"volume":124252800},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":5,"high":5.18,"low":4.98,"open":5.18,"volume":96447600},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":4.81,"high":5.06,"low":4.62,"open":5.03,"volume":187129200},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":5.08,"high":5.08,"low":4.78,"open":4.8,"volume":124922400},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":5.18,"high":5.28,"low":4.94,"open":5,"volume":121650000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":5.12,"high":5.34,"low":5.07,"open":5.25,"volume":123043200}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":5.18,"high":5.29,"low":5.09,"open":5.16,"volume":122569200},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":4.78,"high":4.97,"low":4.73,"open":4.94,"volume":398854800},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":4.46,"high":4.62,"low":4.43,"open":4.57,"volume":197252400},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":4.7,"high":4.75,"low":4.38,"open":4.38,"volume":183873600},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":4.38,"high":4.63,"low":4.37,"open":4.63,"volume":153104400},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":4.16,"high":4.34,"low":4.1,"open":4.29,"volume":258561600},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":4.49,"high":4.52,"low":4.18,"open":4.18,"volume":159956400},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":4.58,"high":4.66,"low":4.46,"open":4.58,"volume":190267200},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":4.43,"high":4.71,"low":4.42,"open":4.69,"volume":172322400},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":4.25,"high":4.48,"low":4.21,"open":4.4,"volume":158544000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":4.66,"high":4.67,"low":4.28,"open":4.29,"volume":131139600}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":3.88,"high":3.89,"low":3.61,"open":3.65,"volume":121214400},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":4.11,"high":4.18,"low":3.73,"open":3.79,"volume":115239600},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":3.82,"high":4.2,"low":3.79,"open":4.08,"volume":109712400},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":3.51,"high":3.9,"low":3.5,"open":3.83,"volume":100479600},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":3.5,"high":3.66,"low":3.36,"open":3.44,"volume":115338000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":3.57,"high":3.73,"low":3.52,"open":3.63,"volume":98929200},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":3.88,"high":3.91,"low":3.56,"open":3.62,"volume":109377600},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":3.93,"high":3.98,"low":3.72,"open":3.86,"volume":108724800},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":3.94,"high":4.11,"low":3.92,"open":4,"volume":93345600},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":4.22,"high":4.23,"low":3.92,"open":3.94,"volume":141537600},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":4.22,"high":4.38,"low":4.16,"open":4.18,"volume":141914400}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":4.15,"high":4.33,"low":4.02,"open":4.27,"volume":191518800},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":4.43,"high":4.44,"low":4.25,"open":4.33,"volume":227048400},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":4.55,"high":4.67,"low":4.28,"open":4.42,"volume":145863600},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":4.51,"high":4.57,"low":4.45,"open":4.57,"volume":144651600},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":4.39,"high":4.59,"low":4.27,"open":4.55,"volume":115022400},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":4.41,"high":4.47,"low":4.28,"open":4.34,"volume":87494400},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":4.37,"high":4.46,"low":4.32,"open":4.42,"volume":49612800},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":4.28,"high":4.46,"low":4.04,"open":4.42,"volume":194305200},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":4.16,"high":4.37,"low":4.11,"open":4.3,"volume":93788400},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":4.11,"high":4.21,"low":3.98,"open":4.09,"volume":72841200},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":4.16,"high":4.17,"low":4.05,"open":4.12,"volume":25401600}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":3.29,"high":3.39,"low":3.26,"open":3.38,"volume":58228800},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":3.37,"high":3.39,"low":3.18,"open":3.3,"volume":118776000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":3.58,"high":3.59,"low":3.41,"open":3.44,"volume":120494400},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":3.66,"high":3.67,"low":3.5,"open":3.62,"volume":109792800},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":3.63,"high":3.69,"low":3.56,"open":3.63,"volume":82034400},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":3.74,"high":3.78,"low":3.57,"open":3.61,"volume":129256800},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":3.69,"high":3.76,"low":3.64,"open":3.74,"volume":108861600},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":3.59,"high":3.75,"low":3.58,"open":3.66,"volume":112569600},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":3.53,"high":3.65,"low":3.47,"open":3.58,"volume":164361600},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":3.53,"high":3.58,"low":3.42,"open":3.53,"volume":103648800},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":3.67,"high":3.71,"low":3.53,"open":3.59,"volume":151478400}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":3.58,"high":3.63,"low":3.53,"open":3.61,"volume":232116000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":3.58,"high":3.7,"low":3.55,"open":3.66,"volume":181639200},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":3.73,"high":3.74,"low":3.5,"open":3.52,"volume":102609600},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":3.49,"high":3.68,"low":3.46,"open":3.64,"volume":166884000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":3.47,"high":3.5,"low":3.36,"open":3.47,"volume":118332000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":3.39,"high":3.57,"low":3.39,"open":3.47,"volume":118665600},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":3.53,"high":3.54,"low":3.34,"open":3.45,"volume":149810400},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":3.45,"high":3.57,"low":3.44,"open":3.52,"volume":101359200},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":3.55,"high":3.62,"low":3.47,"open":3.49,"volume":111093600},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":3.68,"high":3.72,"low":3.46,"open":3.47,"volume":127960800},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":3.63,"high":3.75,"low":3.6,"open":3.67,"volume":117876000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":3.91,"high":3.94,"low":3.68,"open":3.73,"volume":97560000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":3.63,"high":3.97,"low":3.59,"open":3.97,"volume":162014400},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":3.46,"high":3.59,"low":3.43,"open":3.51,"volume":131904000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":3.34,"high":3.6,"low":3.3,"open":3.56,"volume":99890400},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":3.26,"high":3.35,"low":3.19,"open":3.33,"volume":92121600},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":3.28,"high":3.32,"low":3.15,"open":3.27,"volume":70243200},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":3.4,"high":3.54,"low":3.28,"open":3.31,"volume":124260000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":3.56,"high":3.58,"low":3.3,"open":3.32,"volume":95709600},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":3.63,"high":3.73,"low":3.52,"open":3.57,"volume":91905600},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":3.6,"high":3.71,"low":3.53,"open":3.61,"volume":57583200},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":3.76,"high":3.83,"low":3.52,"open":3.59,"volume":106468800}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":3.87,"high":3.91,"low":3.67,"open":3.81,"volume":104997600},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":3.84,"high":4.17,"low":3.79,"open":4.02,"volume":224491200},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":3.89,"high":3.99,"low":3.7,"open":3.81,"volume":168057600},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":3.82,"high":3.87,"low":3.75,"open":3.82,"volume":94795200},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":3.66,"high":3.8,"low":3.61,"open":3.8,"volume":92056800},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":3.6,"high":3.76,"low":3.56,"open":3.58,"volume":330890400},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":3.57,"high":3.65,"low":3.49,"open":3.62,"volume":126292800},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":3.76,"high":3.8,"low":3.57,"open":3.59,"volume":102247200},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":3.71,"high":3.79,"low":3.66,"open":3.77,"volume":62155200},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":3.9,"high":3.94,"low":3.7,"open":3.7,"volume":98716800},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":3.92,"high":3.97,"low":3.86,"open":3.92,"volume":69897600}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":2.51,"high":2.71,"low":2.49,"open":2.67,"volume":38551200},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":2.61,"high":2.71,"low":2.34,"open":2.52,"volume":26577600},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":2.55,"high":2.68,"low":2.46,"open":2.61,"volume":21096000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":2.37,"high":2.57,"low":2.37,"open":2.51,"volume":19212000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":2.59,"high":2.63,"low":2.39,"open":2.47,"volume":29925600},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":2.59,"high":2.63,"low":2.44,"open":2.53,"volume":30453600},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":2.79,"high":2.85,"low":2.64,"open":2.68,"volume":19288800},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":2.97,"high":3.02,"low":2.73,"open":2.75,"volume":26863200},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":3.2,"high":3.33,"low":3.02,"open":3.04,"volume":63504000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":2.98,"high":3.15,"low":2.88,"open":3.15,"volume":25824000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":2.89,"high":3.02,"low":2.85,"open":3.02,"volume":18708000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":2.59,"high":2.85,"low":2.46,"open":2.72,"volume":56452800},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":2.45,"high":2.81,"low":2.39,"open":2.68,"volume":80524800},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":2.46,"high":2.73,"low":2.25,"open":2.33,"volume":53004000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":2.91,"high":2.93,"low":2.6,"open":2.63,"volume":47073600},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":2.87,"high":2.95,"low":2.74,"open":2.86,"volume":42386400},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":2.69,"high":2.86,"low":2.67,"open":2.79,"volume":23553600},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":2.64,"high":2.85,"low":2.55,"open":2.71,"volume":17877600},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":2.44,"high":2.54,"low":2.41,"open":2.54,"volume":29875200},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":2.39,"high":2.56,"low":2.27,"open":2.54,"volume":38251200},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":2.27,"high":2.36,"low":2.17,"open":2.29,"volume":40975200},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":2.4,"high":2.48,"low":2.29,"open":2.29,"volume":16507200}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":2.66,"high":2.71,"low":2.61,"open":2.67,"volume":19478400},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":2.86,"high":2.89,"low":2.66,"open":2.67,"volume":24693600},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":2.8,"high":2.96,"low":2.79,"open":2.8,"volume":12811200},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":2.72,"high":2.86,"low":2.68,"open":2.84,"volume":13624800},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":2.75,"high":2.81,"low":2.6,"open":2.66,"volume":15643200},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":2.68,"high":2.78,"low":2.56,"open":2.76,"volume":13192800},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":2.71,"high":2.74,"low":2.63,"open":2.72,"volume":10857600},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":2.97,"high":3.02,"low":2.72,"open":2.72,"volume":44332800},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":3.04,"high":3.13,"low":2.95,"open":3.13,"volume":26623200},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":3.1,"high":3.11,"low":2.99,"open":3,"volume":12981600},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":3.21,"high":3.24,"low":3.08,"open":3.09,"volume":20472000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":3.26,"high":3.38,"low":3.25,"open":3.33,"volume":46447200},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":2.95,"high":3.16,"low":2.92,"open":3.09,"volume":65887200},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":3.12,"high":3.13,"low":2.84,"open":2.9,"volume":35280000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":3.21,"high":3.24,"low":3.05,"open":3.1,"volume":33261600},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":3.13,"high":3.24,"low":3.11,"open":3.17,"volume":15304800},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":3.25,"high":3.29,"low":3.1,"open":3.14,"volume":18926400},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":3.24,"high":3.27,"low":3.21,"open":3.26,"volume":14937600},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":3.27,"high":3.32,"low":3.17,"open":3.21,"volume":17808000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":3.31,"high":3.44,"low":3.26,"open":3.32,"volume":38889600},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":20414400},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":3.32,"high":3.39,"low":3.29,"open":3.39,"volume":24614400}]},{"date":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":1.92,"high":1.97,"low":1.87,"open":1.93,"volume":11942400},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":1.84,"high":2.03,"low":1.79,"open":1.92,"volume":23400000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":1.81,"high":1.89,"low":1.67,"open":1.83,"volume":32918400},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":1.83,"high":1.91,"low":1.79,"open":1.81,"volume":24120000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":1.92,"high":1.96,"low":1.8,"open":1.83,"volume":17059200},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":1.85,"high":1.94,"low":1.85,"open":1.87,"volume":18513600},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":1.82,"high":1.9,"low":1.77,"open":1.88,"volume":17683200},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":1.64,"high":1.81,"low":1.63,"open":1.8,"volume":27408000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":1.71,"high":1.74,"low":1.64,"open":1.67,"volume":24590400},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":1.66,"high":1.85,"low":1.66,"open":1.76,"volume":18782400},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":1.78,"high":1.8,"low":1.57,"open":1.65,"volume":28209600}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":1.96,"high":2.01,"low":1.83,"open":1.85,"volume":36643200},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":2.3,"high":2.39,"low":2.06,"open":2.06,"volume":129062400},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":2.15,"high":2.35,"low":2.13,"open":2.32,"volume":50990400},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":2.13,"high":2.2,"low":2.07,"open":2.08,"volume":52118400},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":2.27,"high":2.27,"low":1.92,"open":2.1,"volume":51715200},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":2.25,"high":2.46,"low":2.17,"open":2.21,"volume":77856000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":2.22,"high":2.28,"low":1.92,"open":2.24,"volume":73963200},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":2.19,"high":2.39,"low":2.16,"open":2.25,"volume":56918400},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":2.2,"high":2.26,"low":2.06,"open":2.2,"volume":18345600},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":2.29,"high":2.35,"low":2.25,"open":2.26,"volume":30364800},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":2.38,"high":2.42,"low":2.28,"open":2.28,"volume":46953600}]},{"date":"2000-02-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":949329000,"date":"2000-01-31","index":258,"close":0.77,"high":0.8,"low":0.73,"open":0.78,"volume":18240000},{"timestamp":949415400,"date":"2000-02-01","index":259,"close":0.79,"high":0.8,"low":0.74,"open":0.77,"volume":9297600},{"timestamp":949501800,"date":"2000-02-02","index":260,"close":0.81,"high":0.83,"low":0.79,"open":0.79,"volume":14904000},{"timestamp":949588200,"date":"2000-02-03","index":261,"close":0.83,"high":0.86,"low":0.82,"open":0.84,"volume":10824000},{"timestamp":949674600,"date":"2000-02-04","index":262,"close":0.85,"high":0.85,"low":0.83,"open":0.85,"volume":12369600},{"timestamp":949933800,"date":"2000-02-07","index":263,"close":0.79,"high":0.85,"low":0.79,"open":0.85,"volume":21748800},{"timestamp":950020200,"date":"2000-02-08","index":264,"close":0.83,"high":0.86,"low":0.79,"open":0.81,"volume":46881600},{"timestamp":950106600,"date":"2000-02-09","index":265,"close":0.85,"high":0.88,"low":0.85,"open":0.86,"volume":58905600},{"timestamp":950193000,"date":"2000-02-10","index":266,"close":1.03,"high":1.04,"low":0.9,"open":0.9,"volume":97008000},{"timestamp":950279400,"date":"2000-02-11","index":267,"close":1.04,"high":1.08,"low":0.97,"open":1.08,"volume":42379200},{"timestamp":950538600,"date":"2000-02-14","index":268,"close":1.21,"high":1.21,"low":1.03,"open":1.04,"volume":65011200}],"post":[{"timestamp":950625000,"date":"2000-02-15","index":269,"close":1.16,"high":1.21,"low":1.11,"open":1.21,"volume":45048000},{"timestamp":950711400,"date":"2000-02-16","index":270,"close":1.21,"high":1.26,"low":1.16,"open":1.17,"volume":101956800},{"timestamp":950797800,"date":"2000-02-17","index":271,"close":1.26,"high":1.27,"low":1.2,"open":1.21,"volume":53577600},{"timestamp":950884200,"date":"2000-02-18","index":272,"close":1.4,"high":1.42,"low":1.23,"open":1.24,"volume":96086400},{"timestamp":951229800,"date":"2000-02-22","index":273,"close":1.36,"high":1.38,"low":1.31,"open":1.36,"volume":54249600},{"timestamp":951316200,"date":"2000-02-23","index":274,"close":1.37,"high":1.39,"low":1.33,"open":1.35,"volume":51139200},{"timestamp":951402600,"date":"2000-02-24","index":275,"close":1.36,"high":1.39,"low":1.3,"open":1.38,"volume":24432000},{"timestamp":951489000,"date":"2000-02-25","index":276,"close":1.27,"high":1.36,"low":1.22,"open":1.36,"volume":27873600},{"timestamp":951748200,"date":"2000-02-28","index":277,"close":1.27,"high":1.28,"low":1.24,"open":1.27,"volume":51787200},{"timestamp":951834600,"date":"2000-02-29","index":278,"close":1.33,"high":1.35,"low":1.26,"open":1.26,"volume":30604800},{"timestamp":951921000,"date":"2000-03-01","index":279,"close":1.29,"high":1.33,"low":1.27,"open":1.33,"volume":38356800}]},{"date":"1999-11-18","estimated":null,"reported":0.01,"pre":[],"post":[]}]
diff --git a/data/SPOT_full.json b/data/SPOT_full.json
index 119c41442..e99e78524 100644
--- a/data/SPOT_full.json
+++ b/data/SPOT_full.json
@@ -1 +1 @@
-[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":-0.23,"reported":null,"pre":[],"post":[]},{"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":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":-0.23,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.84,"pre":[],"post":[]}]